Options Chain for ROCKET COS INC COM CL A (RKT) - $13.72 as of 8/7/2026 9:01:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.00 | 8.95 | 8.48 | 9.25 | 0.00 | 0.00% | 1.70 | 0 | 1 | 5.93 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 7.00 | 6.00 | 6.95 | 6.48 | 6.55 | 0.00 | 0.00% | 0.93 | 0 | 2 | 4.19 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 8.00 | 5.05 | 5.95 | 5.50 | 5.65 | +0.09 | +1.62% | 0.69 | 1 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 9.00 | 4.00 | 4.95 | 4.48 | 5.63 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:08 PM EST |
| 9.50 | 3.50 | 4.50 | 4.00 | % | 0.42 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 10.00 | 3.00 | 4.00 | 3.50 | 3.55 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 10.50 | 2.53 | 3.50 | 3.02 | % | 0.29 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 11.00 | 2.04 | 2.98 | 2.51 | 2.34 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 11.50 | 1.58 | 2.43 | 2.01 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.55 | 1.00 | 0.02 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 12.00 | 1.44 | 1.90 | 1.67 | 1.65 | +0.30 | +22.23% | 0.14 | 11 | 17 | 1.24 | 0.95 | 0.15 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 12.50 | 0.98 | 1.35 | 1.17 | 1.30 | +0.35 | +36.85% | 0.09 | 46 | 62 | 0.82 | 0.87 | 0.22 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 13.00 | 0.80 | 1.03 | 0.92 | 0.84 | +0.06 | +7.70% | 0.07 | 101 | 446 | 0.66 | 0.76 | 0.32 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 13.50 | 0.45 | 0.59 | 0.52 | 0.49 | -0.05 | -9.26% | 0.04 | 4,290 | 598 | 0.56 | 0.58 | 0.38 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 14.00 | 0.31 | 0.34 | 0.33 | 0.31 | -0.08 | -20.52% | 0.02 | 2,044 | 2,056 | 0.57 | 0.39 | 0.36 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 14.50 | 0.14 | 0.18 | 0.16 | 0.15 | -0.08 | -34.79% | 0.01 | 454 | 634 | 0.60 | 0.24 | 0.27 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 15.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.12 | -70.59% | 0.00 | 975 | 1,397 | 0.57 | 0.13 | 0.18 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 15.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 248 | 615 | 0.57 | 0.07 | 0.11 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 133 | 1,431 | 0.64 | 0.03 | 0.05 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 16.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.02 | 0.01 | 0.02 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 7 | 109 | 0.92 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 17.50 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 18.50 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 60 | 74 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 19.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.32 | 0.16 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:08 PM EST |
| 20.50 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:08 PM EST |
| 21.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 22.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 23.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 23.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 24.50 | 0.00 | 0.20 | 0.10 | 0.77 | % | 0.00 | 1 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.72 | +0.50 | +227.28% | 0.00 | 1 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.32 | 0.16 | % | 0.03 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.32 | 0.16 | % | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | 0.27 | % | 0.01 | 1 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 9.00 | 0.00 | 0.32 | 0.16 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 9.50 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.68 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 1,631 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 10.50 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.77 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 155 | 714 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 11.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.12 | -85.72% | 0.00 | 139 | 1,917 | 0.71 | 0.00 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.18 | -81.82% | 0.00 | 652 | 501 | 0.59 | -0.05 | 0.15 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 12.50 | 0.01 | 0.10 | 0.06 | 0.10 | -0.30 | -75.00% | 0.00 | 1,000 | 912 | 0.50 | -0.13 | 0.22 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 13.00 | 0.15 | 0.19 | 0.17 | 0.18 | -0.37 | -67.28% | 0.01 | 502 | 3,194 | 0.57 | -0.24 | 0.32 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 13.50 | 0.21 | 0.45 | 0.33 | 0.38 | -0.47 | -55.30% | 0.02 | 332 | 387 | 0.60 | -0.42 | 0.38 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 14.00 | 0.54 | 0.76 | 0.65 | 0.60 | -0.19 | -24.06% | 0.05 | 47 | 244 | 0.61 | -0.61 | 0.36 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 14.50 | 0.88 | 1.35 | 1.12 | 0.94 | -0.61 | -39.36% | 0.08 | 126 | 179 | 1.04 | -0.76 | 0.27 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 15.00 | 1.25 | 1.82 | 1.54 | 1.72 | -0.28 | -14.00% | 0.10 | 2 | 96 | 1.20 | -0.87 | 0.18 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 15.50 | 1.70 | 2.36 | 2.03 | 2.10 | -0.39 | -15.67% | 0.13 | 3 | 47 | 1.44 | -0.93 | 0.11 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 16.00 | 2.17 | 2.94 | 2.56 | 2.02 | 0.00 | 0.00% | 0.16 | 0 | 44 | 1.74 | -0.97 | 0.05 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 16.50 | 2.55 | 3.55 | 3.05 | 3.15 | -0.17 | -5.12% | 0.18 | 2 | 4 | 2.07 | -0.99 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 17.00 | 3.15 | 4.00 | 3.58 | 3.65 | +0.46 | +14.42% | 0.21 | 2 | 2 | 2.14 | -1.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 17.50 | 3.70 | 4.50 | 4.10 | 4.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.29 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 18.00 | 4.05 | 5.00 | 4.53 | 4.65 | -0.37 | -7.38% | 0.25 | 4 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 18.50 | 4.65 | 5.50 | 5.08 | 4.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 19.00 | 5.20 | 5.80 | 5.50 | 5.43 | +0.33 | +6.48% | 0.29 | 5 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 19.50 | 5.55 | 6.50 | 6.03 | 6.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 20.00 | 6.20 | 6.80 | 6.50 | 6.43 | -0.42 | -6.14% | 0.33 | 7 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 20.50 | 6.65 | 7.30 | 6.98 | 7.15 | -0.53 | -6.91% | 0.34 | 1 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 21.00 | 7.15 | 8.00 | 7.58 | 7.65 | +1.35 | +21.43% | 0.36 | 1 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 21.50 | 7.55 | 8.45 | 8.00 | 7.91 | -0.44 | -5.27% | 0.37 | 4 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 22.00 | 8.05 | 8.95 | 8.50 | 8.42 | -0.57 | -6.34% | 0.39 | 2 | 3 | 3.21 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 22.50 | 8.65 | 9.40 | 9.03 | 8.33 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.21 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 23.00 | 9.05 | 10.00 | 9.53 | 9.65 | +0.55 | +6.05% | 0.41 | 1 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 23.50 | 9.55 | 10.50 | 10.03 | 9.61 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 24.00 | 10.05 | 10.90 | 10.48 | 10.37 | -0.43 | -3.99% | 0.44 | 2 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 24.50 | 10.55 | 11.50 | 11.03 | 10.60 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.74 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 25.00 | 11.05 | 12.00 | 11.53 | 11.10 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.82 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |