Options Chain for ROCKET COS INC COM CL A (RKT) - $15.00 as of 8/14/2026 6:47:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.45 | 7.40 | 6.93 | 6.90 | +1.05 | +17.95% | 0.87 | 4 | 32 | 2.67 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 8.50 | 5.95 | 6.95 | 6.45 | 6.42 | +1.39 | +27.64% | 0.76 | 2 | 4 | 2.55 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 9.00 | 5.40 | 6.45 | 5.93 | % | 0.66 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 9.50 | 4.90 | 5.95 | 5.43 | % | 0.57 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 10.00 | 4.40 | 5.45 | 4.93 | % | 0.49 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 10.50 | 3.90 | 5.10 | 4.50 | 3.36 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.98 | 0.99 | 0.01 | 0.00 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 11.00 | 3.45 | 4.50 | 3.98 | 3.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.70 | 0.99 | 0.02 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 11.50 | 3.00 | 3.90 | 3.45 | % | 0.30 | 0 | 0 | 1.43 | 0.97 | 0.03 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 12.00 | 2.63 | 3.40 | 3.02 | 2.65 | 0.00 | 0.00% | 0.25 | 0 | 85 | 1.28 | 0.94 | 0.05 | -0.01 | 8/4/2026 | 8/14/2026 3:59:52 PM EST |
| 12.50 | 2.16 | 2.76 | 2.46 | 2.01 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.00 | 0.90 | 0.09 | -0.01 | 7/29/2026 | 8/14/2026 3:59:52 PM EST |
| 13.00 | 1.79 | 2.19 | 1.99 | 1.93 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.79 | 0.84 | 0.12 | -0.01 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 13.50 | 1.29 | 1.72 | 1.51 | 1.78 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.68 | 0.78 | 0.15 | -0.02 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 14.00 | 1.03 | 1.30 | 1.17 | 1.14 | +0.30 | +35.72% | 0.08 | 5 | 163 | 0.49 | 0.69 | 0.19 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 14.50 | 0.79 | 0.97 | 0.88 | 0.85 | -0.23 | -21.30% | 0.06 | 29 | 106 | 0.51 | 0.59 | 0.21 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 15.00 | 0.58 | 0.79 | 0.69 | 0.59 | -0.06 | -9.24% | 0.05 | 6,043 | 2,020 | 0.55 | 0.48 | 0.22 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 15.50 | 0.37 | 0.51 | 0.44 | 0.50 | -0.15 | -23.08% | 0.03 | 42 | 185 | 0.51 | 0.38 | 0.21 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 16.00 | 0.22 | 0.37 | 0.30 | 0.28 | -0.18 | -39.13% | 0.02 | 5 | 394 | 0.50 | 0.28 | 0.19 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 16.50 | 0.17 | 0.24 | 0.21 | 0.24 | -0.10 | -29.42% | 0.01 | 34 | 298 | 0.52 | 0.21 | 0.16 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 17.00 | 0.11 | 0.24 | 0.18 | 0.20 | -0.05 | -20.00% | 0.01 | 15 | 78 | 0.56 | 0.15 | 0.13 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 17.50 | 0.01 | 0.16 | 0.09 | 0.14 | +0.02 | +16.67% | 0.01 | 5 | 76 | 0.48 | 0.11 | 0.10 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.24 | 0.12 | 0.10 | +0.02 | +25.00% | 0.01 | 4 | 121 | 0.79 | 0.07 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 0.24 | 0.12 | 0.07 | -0.06 | -46.16% | 0.01 | 2 | 5 | 0.86 | 0.04 | 0.05 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | 0.03 | 0.03 | 0.00 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/14/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 8.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:52 PM EST |
| 9.50 | 0.00 | 0.24 | 0.12 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 10.50 | 0.00 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 26 | 1.17 | -0.01 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 11.50 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.08 | -0.03 | 0.03 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.24 | 0.12 | 0.07 | +0.01 | +16.67% | 0.01 | 6 | 482 | 0.89 | -0.06 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 12.50 | 0.08 | 0.18 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 9 | 150 | 0.62 | -0.10 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 13.00 | 0.13 | 0.20 | 0.17 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.56 | -0.16 | 0.12 | -0.01 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 13.50 | 0.21 | 0.29 | 0.25 | 0.25 | -0.04 | -13.80% | 0.02 | 5 | 67 | 0.54 | -0.22 | 0.15 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 14.00 | 0.23 | 0.44 | 0.34 | 0.37 | +0.05 | +15.63% | 0.02 | 18 | 39 | 0.48 | -0.31 | 0.19 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 14.50 | 0.50 | 0.66 | 0.58 | 0.62 | +0.11 | +21.57% | 0.04 | 23 | 22 | 0.52 | -0.41 | 0.21 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 15.00 | 0.73 | 0.97 | 0.85 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.53 | -0.52 | 0.22 | -0.02 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 15.50 | 1.04 | 1.27 | 1.16 | % | 0.07 | 0 | 0 | 0.52 | -0.62 | 0.21 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 16.00 | 1.28 | 1.62 | 1.45 | 2.76 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.46 | -0.72 | 0.19 | -0.02 | 7/29/2026 | 8/14/2026 3:59:52 PM EST |
| 16.50 | 1.64 | 2.06 | 1.85 | 1.77 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.67 | -0.79 | 0.16 | -0.01 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 17.00 | 2.06 | 2.52 | 2.29 | 3.78 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.72 | -0.85 | 0.13 | -0.01 | 7/28/2026 | 8/14/2026 3:59:52 PM EST |
| 17.50 | 2.37 | 3.00 | 2.69 | 3.55 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.79 | -0.89 | 0.10 | -0.01 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 18.00 | 2.79 | 3.50 | 3.15 | 4.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.86 | -0.93 | 0.07 | -0.01 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 18.50 | 3.15 | 4.00 | 3.58 | % | 0.19 | 0 | 0 | 0.94 | -0.96 | 0.05 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 19.00 | 3.55 | 4.55 | 4.05 | 5.95 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.06 | -0.97 | 0.03 | 0.00 | 7/30/2026 | 8/14/2026 3:59:52 PM EST |
| 20.00 | 4.45 | 5.65 | 5.05 | 6.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 8/5/2026 | 8/14/2026 3:59:52 PM EST |
| 21.00 | 5.45 | 6.75 | 6.10 | % | 0.29 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 22.00 | 6.45 | 7.85 | 7.15 | 8.10 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.58 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 23.00 | 7.45 | 8.85 | 8.15 | 9.00 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.79 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 24.00 | 8.45 | 9.90 | 9.18 | 10.05 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 25.00 | 9.45 | 10.95 | 10.20 | 11.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |