Options Chain for ROCKET COS INC COM CL A (RKT) - $12.78 as of 7/24/2026 11:38:33 AM 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 | 7.65 | 8.85 | 8.25 | % | 1.65 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:01 AM EST | |||
| 6.00 | 6.60 | 7.85 | 7.23 | % | 1.21 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:01 AM EST | |||
| 7.00 | 5.65 | 6.50 | 6.08 | 6.46 | 0.00 | 0.00% | 0.87 | 0 | 17 | 2.26 | 1.00 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 10:59:01 AM EST |
| 8.00 | 4.55 | 5.45 | 5.00 | 7.16 | 0.00 | 0.00% | 0.62 | 0 | 56 | 1.88 | 0.97 | 0.02 | 0.00 | 7/7/2026 | 7/24/2026 10:59:01 AM EST |
| 9.00 | 3.60 | 4.50 | 4.05 | 5.59 | 0.00 | 0.00% | 0.45 | 0 | 57 | 1.47 | 0.94 | 0.04 | -0.01 | 7/14/2026 | 7/24/2026 10:59:01 AM EST |
| 9.50 | 3.35 | 4.00 | 3.68 | % | 0.39 | 0 | 0 | 1.25 | 0.92 | 0.05 | -0.01 | 7/24/2026 10:59:01 AM EST | |||
| 10.00 | 3.05 | 3.55 | 3.30 | 3.25 | 0.00 | 0.00% | 0.33 | 0 | 116 | 1.05 | 0.89 | 0.07 | -0.01 | 7/23/2026 | 7/24/2026 10:59:01 AM EST |
| 10.50 | 2.58 | 3.10 | 2.84 | % | 0.27 | 0 | 0 | 0.51 | 0.86 | 0.09 | -0.01 | 7/24/2026 10:59:01 AM EST | |||
| 11.00 | 2.37 | 2.65 | 2.51 | 3.30 | 0.00 | 0.00% | 0.23 | 0 | 234 | 0.59 | 0.81 | 0.11 | -0.01 | 7/8/2026 | 7/24/2026 10:59:01 AM EST |
| 11.50 | 2.06 | 2.24 | 2.15 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.75 | 0.75 | 0.13 | -0.01 | 7/20/2026 | 7/24/2026 10:59:01 AM EST |
| 12.00 | 1.72 | 1.84 | 1.78 | 1.82 | +0.29 | +18.96% | 0.15 | 44 | 1,184 | 0.71 | 0.67 | 0.14 | -0.02 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 12.50 | 1.39 | 1.53 | 1.46 | 1.11 | -0.07 | -5.94% | 0.12 | 1 | 5 | 0.72 | 0.60 | 0.15 | -0.02 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 13.00 | 1.17 | 1.20 | 1.19 | 1.20 | +0.25 | +26.32% | 0.09 | 1,225 | 5,768 | 0.72 | 0.52 | 0.16 | -0.02 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 13.50 | 0.92 | 0.97 | 0.95 | 0.94 | +0.18 | +23.69% | 0.07 | 300 | 359 | 0.70 | 0.44 | 0.16 | -0.02 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 14.00 | 0.71 | 0.76 | 0.74 | 0.76 | +0.17 | +28.82% | 0.05 | 19 | 6,162 | 0.70 | 0.37 | 0.15 | -0.02 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 14.50 | 0.54 | 0.59 | 0.57 | 0.46 | +0.03 | +6.98% | 0.04 | 6 | 177 | 0.69 | 0.31 | 0.14 | -0.02 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 15.00 | 0.40 | 0.46 | 0.43 | 0.43 | +0.13 | +43.34% | 0.03 | 416 | 18,535 | 0.68 | 0.25 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 15.50 | 0.30 | 0.36 | 0.33 | 0.30 | +0.06 | +25.00% | 0.02 | 41 | 315 | 0.69 | 0.19 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 16.00 | 0.21 | 0.27 | 0.24 | 0.17 | -0.02 | -10.53% | 0.01 | 184 | 12,101 | 0.69 | 0.15 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 16.50 | 0.16 | 0.25 | 0.21 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.75 | 0.12 | 0.08 | -0.01 | 7/23/2026 | 7/24/2026 10:59:01 AM EST |
| 17.00 | 0.12 | 0.16 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 5 | 5,007 | 0.69 | 0.09 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 17.50 | 0.01 | 0.18 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3,017 | 0.69 | 0.07 | 0.05 | -0.01 | 7/21/2026 | 7/24/2026 10:59:01 AM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 4 | 3,037 | 0.72 | 0.06 | 0.04 | 0.00 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 18.50 | 0.01 | 0.14 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.04 | 0.03 | 0.00 | 7/20/2026 | 7/24/2026 10:59:01 AM EST |
| 19.00 | 0.01 | 0.13 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 10 | 2,692 | 0.78 | 0.03 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 19.50 | 0.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.02 | 0.02 | 0.00 | 7/20/2026 | 7/24/2026 10:59:01 AM EST |
| 20.00 | 0.01 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,641 | 0.84 | 0.02 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 10:59:01 AM EST |
| 21.00 | 0.01 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.92 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 7/24/2026 10:59:01 AM EST |
| 22.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.99 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 10:59:01 AM EST |
| 23.00 | 0.01 | 0.06 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.99 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 10:59:01 AM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:01 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 802 | 1.21 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:01 AM EST |
| 26.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 10:59:01 AM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:01 AM EST | |||
| 28.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:01 AM EST | |||
| 29.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:01 AM 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 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:01 AM EST | |||
| 6.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:01 AM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.42 | 0.00 | 0.01 | 0.00 | 7/16/2026 | 7/24/2026 10:59:01 AM EST |
| 8.00 | 0.00 | 0.12 | 0.06 | 0.07 | +0.03 | +75.00% | 0.01 | 1 | 64 | 1.03 | -0.03 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 9.00 | 0.02 | 0.13 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.85 | -0.06 | 0.04 | -0.01 | 7/14/2026 | 7/24/2026 10:59:01 AM EST |
| 9.50 | 0.05 | 0.16 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | -0.08 | 0.05 | -0.01 | 7/23/2026 | 7/24/2026 10:59:01 AM EST |
| 10.00 | 0.09 | 0.20 | 0.15 | 0.17 | +0.02 | +13.34% | 0.01 | 1 | 484 | 0.81 | -0.11 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 10.50 | 0.14 | 0.25 | 0.20 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.77 | -0.14 | 0.09 | -0.01 | 7/23/2026 | 7/24/2026 10:59:01 AM EST |
| 11.00 | 0.22 | 0.30 | 0.26 | 0.34 | +0.02 | +6.25% | 0.02 | 2 | 1,307 | 0.75 | -0.19 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 11.50 | 0.34 | 0.39 | 0.37 | 0.47 | +0.01 | +2.18% | 0.03 | 3 | 522 | 0.74 | -0.25 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 12.00 | 0.49 | 0.52 | 0.51 | 0.59 | -0.04 | -6.35% | 0.04 | 27 | 2,449 | 0.73 | -0.33 | 0.14 | -0.02 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 12.50 | 0.66 | 0.69 | 0.68 | 0.85 | +0.03 | +3.66% | 0.05 | 137 | 319 | 0.71 | -0.40 | 0.15 | -0.02 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 13.00 | 0.87 | 0.95 | 0.91 | 1.12 | 0.00 | 0.00% | 0.07 | 6 | 5,980 | 0.72 | -0.48 | 0.16 | -0.02 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 13.50 | 1.12 | 1.19 | 1.16 | 1.14 | -0.29 | -20.28% | 0.09 | 1 | 168 | 0.71 | -0.56 | 0.16 | -0.02 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 14.00 | 1.42 | 1.52 | 1.47 | 1.44 | -0.28 | -16.28% | 0.10 | 43 | 3,746 | 0.71 | -0.63 | 0.15 | -0.02 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 14.50 | 1.71 | 1.93 | 1.82 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 60 | 0.70 | -0.69 | 0.14 | -0.02 | 7/21/2026 | 7/24/2026 10:59:01 AM EST |
| 15.00 | 2.08 | 2.19 | 2.14 | 2.52 | -0.07 | -2.71% | 0.14 | 4 | 1,302 | 0.69 | -0.75 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 15.50 | 2.48 | 2.70 | 2.59 | 2.18 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.73 | -0.81 | 0.11 | -0.01 | 7/21/2026 | 7/24/2026 10:59:01 AM EST |
| 16.00 | 2.85 | 3.25 | 3.05 | 3.39 | 0.00 | 0.00% | 0.19 | 0 | 650 | 0.94 | -0.85 | 0.09 | -0.01 | 7/23/2026 | 7/24/2026 10:59:01 AM EST |
| 16.50 | 3.25 | 3.80 | 3.53 | 3.16 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.01 | -0.88 | 0.08 | -0.01 | 7/22/2026 | 7/24/2026 10:59:01 AM EST |
| 17.00 | 3.70 | 4.20 | 3.95 | 4.25 | +0.15 | +3.66% | 0.23 | 1 | 182 | 0.98 | -0.91 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 17.50 | 4.20 | 4.75 | 4.48 | % | 0.26 | 0 | 0 | 1.09 | -0.93 | 0.05 | -0.01 | 7/24/2026 10:59:01 AM EST | |||
| 18.00 | 4.65 | 5.35 | 5.00 | 5.30 | +1.25 | +30.87% | 0.28 | 2 | 148 | 1.15 | -0.94 | 0.04 | 0.00 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 18.50 | 5.15 | 5.80 | 5.48 | % | 0.30 | 0 | 0 | 1.16 | -0.96 | 0.03 | 0.00 | 7/24/2026 10:59:01 AM EST | |||
| 19.00 | 5.65 | 6.50 | 6.08 | 4.97 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.21 | -0.97 | 0.03 | 0.00 | 6/15/2026 | 7/24/2026 10:59:01 AM EST |
| 19.50 | 6.10 | 7.00 | 6.55 | 6.57 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.26 | -0.98 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 10:59:01 AM EST |
| 20.00 | 6.60 | 7.50 | 7.05 | 4.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.31 | -0.98 | 0.02 | 0.00 | 7/1/2026 | 7/24/2026 10:59:01 AM EST |
| 21.00 | 7.15 | 8.35 | 7.75 | 6.36 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.87 | -0.99 | 0.01 | 0.00 | 7/15/2026 | 7/24/2026 10:59:01 AM EST |
| 22.00 | 8.15 | 9.35 | 8.75 | 8.12 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 10:59:01 AM EST |
| 23.00 | 9.15 | 10.45 | 9.80 | 8.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 10:59:01 AM EST |
| 24.00 | 10.25 | 11.50 | 10.88 | 9.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 10:59:01 AM EST |
| 25.00 | 11.20 | 12.35 | 11.78 | 10.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 10:59:01 AM EST |
| 26.00 | 12.10 | 13.40 | 12.75 | 10.07 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 10:59:01 AM EST |
| 27.00 | 13.15 | 14.40 | 13.78 | 11.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 10:59:01 AM EST |
| 28.00 | 14.15 | 15.40 | 14.78 | 13.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 10:59:01 AM EST |
| 29.00 | 15.15 | 16.40 | 15.78 | 13.65 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 10:59:01 AM EST |