Options Chain for ROCKET COS INC COM CL A (RKT) - $13.05 as of 9/2/2026 5:16:12 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 | 8.45 | 8.70 | 8.58 | 8.55 | +0.15 | +1.79% | 1.72 | 2 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:50 PM EST |
| 7.00 | 6.45 | 7.05 | 6.75 | 6.53 | % | 0.96 | 2 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:50 PM EST | |
| 8.00 | 5.40 | 6.00 | 5.70 | 5.74 | +0.29 | +5.33% | 0.71 | 2 | 3 | 3.29 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:50 PM EST |
| 8.50 | 4.80 | 5.50 | 5.15 | 4.92 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:50 PM EST |
| 9.00 | 4.40 | 5.00 | 4.70 | 4.05 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:50 PM EST |
| 9.50 | 3.80 | 4.50 | 4.15 | 3.90 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:50 PM EST |
| 10.00 | 3.10 | 4.10 | 3.60 | 4.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 3:59:50 PM EST |
| 10.50 | 2.80 | 3.40 | 3.10 | 3.07 | +0.17 | +5.87% | 0.30 | 1 | 1 | 1.77 | 1.00 | 0.01 | 0.00 | 9/2/2026 | 9/2/2026 3:59:50 PM EST |
| 11.00 | 2.13 | 2.94 | 2.54 | 2.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.63 | 0.99 | 0.02 | 0.00 | 8/24/2026 | 9/2/2026 3:59:50 PM EST |
| 11.50 | 1.90 | 2.39 | 2.15 | 1.90 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.32 | 0.96 | 0.06 | -0.01 | 9/1/2026 | 9/2/2026 3:59:50 PM EST |
| 12.00 | 1.33 | 1.97 | 1.65 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 614 | 1.23 | 0.91 | 0.12 | -0.01 | 9/1/2026 | 9/2/2026 3:59:50 PM EST |
| 12.50 | 1.09 | 1.32 | 1.21 | 1.26 | +0.49 | +63.64% | 0.10 | 7 | 4 | 0.54 | 0.82 | 0.20 | -0.02 | 9/2/2026 | 9/2/2026 3:59:50 PM EST |
| 13.00 | 0.68 | 0.85 | 0.77 | 0.83 | +0.36 | +76.60% | 0.06 | 9 | 2,485 | 0.50 | 0.70 | 0.29 | -0.02 | 9/2/2026 | 9/2/2026 3:59:50 PM EST |
| 13.50 | 0.39 | 0.57 | 0.48 | 0.48 | +0.24 | +100.00% | 0.04 | 6,881 | 2,242 | 0.53 | 0.54 | 0.35 | -0.03 | 9/2/2026 | 9/2/2026 3:59:50 PM EST |
| 14.00 | 0.25 | 0.33 | 0.29 | 0.28 | +0.15 | +115.39% | 0.02 | 358 | 637 | 0.55 | 0.37 | 0.34 | -0.02 | 9/2/2026 | 9/2/2026 3:59:50 PM EST |
| 14.50 | 0.11 | 0.15 | 0.13 | 0.15 | +0.08 | +114.29% | 0.01 | 257 | 2,216 | 0.51 | 0.22 | 0.27 | -0.02 | 9/2/2026 | 9/2/2026 3:59:50 PM EST |
| 15.00 | 0.06 | 0.08 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 385 | 2,427 | 0.54 | 0.13 | 0.19 | -0.01 | 9/2/2026 | 9/2/2026 3:59:50 PM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 217 | 0.65 | 0.07 | 0.11 | -0.01 | 9/2/2026 | 9/2/2026 3:59:50 PM EST |
| 16.00 | 0.03 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 16 | 375 | 0.67 | 0.04 | 0.07 | -0.01 | 9/2/2026 | 9/2/2026 3:59:50 PM EST |
| 16.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.90 | 0.01 | 0.03 | 0.00 | 8/28/2026 | 9/2/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.08 | 0.00 | 0.01 | 0.00 | 8/28/2026 | 9/2/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.98 | 0.00 | 0.01 | 0.00 | 9/1/2026 | 9/2/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,008 | 1.68 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/2/2026 3:59:50 PM EST |
| 18.50 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.53 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 3:59:50 PM EST |
| 19.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/2/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/2/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:50 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 | 0.29 | 0.15 | % | 0.03 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 8.50 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.41 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/2/2026 3:59:50 PM EST |
| 9.50 | 0.00 | 0.29 | 0.15 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/2/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/2/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.01 | 0.00 | 7/31/2026 | 9/2/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.16 | -88.89% | 0.00 | 30 | 38 | 0.97 | -0.01 | 0.02 | 0.00 | 9/2/2026 | 9/2/2026 3:59:50 PM EST |
| 11.50 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 100 | 0.71 | -0.04 | 0.06 | -0.01 | 9/2/2026 | 9/2/2026 3:59:50 PM EST |
| 12.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.06 | -54.55% | 0.01 | 30 | 356 | 0.57 | -0.09 | 0.12 | -0.01 | 9/2/2026 | 9/2/2026 3:59:50 PM EST |
| 12.50 | 0.05 | 0.14 | 0.10 | 0.09 | -0.16 | -64.00% | 0.01 | 5,034 | 371 | 0.53 | -0.18 | 0.20 | -0.02 | 9/2/2026 | 9/2/2026 3:59:50 PM EST |
| 13.00 | 0.18 | 0.28 | 0.23 | 0.20 | -0.23 | -53.49% | 0.02 | 67 | 1,091 | 0.55 | -0.30 | 0.29 | -0.02 | 9/2/2026 | 9/2/2026 3:59:50 PM EST |
| 13.50 | 0.35 | 0.46 | 0.41 | 0.40 | -0.29 | -42.03% | 0.03 | 43 | 453 | 0.52 | -0.46 | 0.35 | -0.03 | 9/2/2026 | 9/2/2026 3:59:50 PM EST |
| 14.00 | 0.59 | 0.74 | 0.67 | 0.64 | -0.46 | -41.82% | 0.05 | 7 | 117 | 0.48 | -0.63 | 0.34 | -0.02 | 9/2/2026 | 9/2/2026 3:59:50 PM EST |
| 14.50 | 0.94 | 1.16 | 1.05 | 1.00 | -0.26 | -20.64% | 0.07 | 112 | 102 | 0.46 | -0.78 | 0.27 | -0.02 | 9/2/2026 | 9/2/2026 3:59:50 PM EST |
| 15.00 | 1.31 | 1.68 | 1.50 | 1.92 | 0.00 | 0.00% | 0.10 | 0 | 130 | 0.87 | -0.87 | 0.19 | -0.01 | 9/1/2026 | 9/2/2026 3:59:50 PM EST |
| 15.50 | 1.67 | 2.25 | 1.96 | 2.41 | 0.00 | 0.00% | 0.13 | 0 | 50 | 1.12 | -0.93 | 0.11 | -0.01 | 9/1/2026 | 9/2/2026 3:59:50 PM EST |
| 16.00 | 2.19 | 2.75 | 2.47 | 1.49 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.27 | -0.96 | 0.07 | -0.01 | 8/19/2026 | 9/2/2026 3:59:50 PM EST |
| 16.50 | 2.65 | 3.40 | 3.03 | % | 0.18 | 0 | 0 | 1.62 | -0.99 | 0.03 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 17.00 | 2.94 | 3.95 | 3.45 | 4.04 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.83 | -1.00 | 0.01 | 0.00 | 9/1/2026 | 9/2/2026 3:59:50 PM EST |
| 17.50 | 3.75 | 4.15 | 3.95 | 4.35 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.46 | -1.00 | 0.01 | 0.00 | 9/1/2026 | 9/2/2026 3:59:50 PM EST |
| 18.00 | 4.05 | 4.85 | 4.45 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.91 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:50 PM EST |
| 18.50 | 4.65 | 5.35 | 5.00 | % | 0.27 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 19.00 | 5.10 | 6.00 | 5.55 | 4.24 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/2/2026 3:59:50 PM EST |
| 19.50 | 5.75 | 6.30 | 6.03 | 6.01 | +0.53 | +9.68% | 0.31 | 1 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:50 PM EST |
| 20.00 | 6.15 | 6.90 | 6.53 | 7.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:50 PM EST |
| 21.00 | 7.15 | 7.90 | 7.53 | 7.01 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 3:59:50 PM EST |
| 22.00 | 8.15 | 9.00 | 8.58 | 8.08 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.93 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/2/2026 3:59:50 PM EST |
| 23.00 | 9.15 | 10.00 | 9.58 | 9.08 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/2/2026 3:59:50 PM EST |
| 24.00 | 10.15 | 10.90 | 10.53 | 9.95 | 0.00 | 0.00% | 0.44 | 0 | 2 | 3.06 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/2/2026 3:59:50 PM EST |
| 25.00 | 11.15 | 11.90 | 11.53 | 11.07 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/2/2026 3:59:50 PM EST |