Options Chain for ROCKET COS INC COM CL A (RKT) - $17.77 as of 8/29/2025 9:06:48 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 | 12.70 | 14.35 | 13.53 | % | 2.71 | 0 | 0 | 8.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 6.00 | 11.70 | 12.75 | 12.23 | % | 2.04 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 7.00 | 10.70 | 12.80 | 11.75 | % | 1.68 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 7.50 | 10.20 | 11.40 | 10.80 | % | 1.44 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 8.00 | 9.70 | 10.80 | 10.25 | % | 1.28 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 9.00 | 8.70 | 10.00 | 9.35 | % | 1.04 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 9.50 | 8.20 | 9.45 | 8.83 | % | 0.93 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 10.00 | 7.70 | 8.85 | 8.28 | 8.75 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 10.50 | 7.20 | 8.40 | 7.80 | % | 0.74 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 11.00 | 6.70 | 7.70 | 7.20 | % | 0.65 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 11.50 | 6.20 | 7.45 | 6.83 | % | 0.59 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 12.00 | 5.70 | 6.95 | 6.33 | 6.35 | 0.00 | 0.00% | 0.53 | 0 | 12 | 2.99 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 12.50 | 5.20 | 6.45 | 5.83 | 6.25 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 13.00 | 4.70 | 5.95 | 5.33 | % | 0.41 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 13.50 | 4.20 | 5.20 | 4.70 | % | 0.35 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 14.00 | 3.70 | 4.95 | 4.33 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 9 | 2.23 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 14.50 | 3.20 | 3.40 | 3.30 | 4.15 | 0.00 | 0.00% | 0.23 | 0 | 43 | 0.77 | 0.99 | 0.04 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 15.00 | 2.76 | 3.10 | 2.93 | 2.97 | +0.21 | +7.61% | 0.20 | 1 | 5 | 0.78 | 0.96 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 15.50 | 2.24 | 2.41 | 2.33 | 2.29 | 0.00 | 0.00% | 0.15 | 0 | 234 | 0.87 | 0.92 | 0.10 | -0.01 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 16.00 | 1.82 | 2.05 | 1.94 | 1.96 | -0.45 | -18.68% | 0.12 | 6 | 87 | 0.53 | 0.85 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 16.50 | 1.51 | 1.59 | 1.55 | 1.46 | 0.00 | 0.00% | 0.09 | 0 | 130 | 0.58 | 0.77 | 0.17 | -0.02 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 17.00 | 1.17 | 1.23 | 1.20 | 1.17 | -0.08 | -6.40% | 0.07 | 103 | 329 | 0.57 | 0.67 | 0.19 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 17.50 | 0.91 | 0.96 | 0.94 | 0.92 | -0.01 | -1.08% | 0.05 | 64 | 260 | 0.59 | 0.57 | 0.20 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 18.00 | 0.70 | 0.75 | 0.73 | 0.72 | -0.11 | -13.26% | 0.04 | 664 | 948 | 0.61 | 0.47 | 0.19 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 18.50 | 0.54 | 0.58 | 0.56 | 0.52 | -0.13 | -20.00% | 0.03 | 46 | 372 | 0.63 | 0.39 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 19.00 | 0.42 | 0.46 | 0.44 | 0.43 | -0.08 | -15.69% | 0.02 | 39 | 421 | 0.65 | 0.32 | 0.16 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 19.50 | 0.32 | 0.36 | 0.34 | 0.33 | -0.08 | -19.52% | 0.02 | 151 | 3,807 | 0.67 | 0.26 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 20.00 | 0.25 | 0.27 | 0.26 | 0.27 | -0.06 | -18.19% | 0.01 | 145 | 1,254 | 0.69 | 0.21 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 20.50 | 0.19 | 0.23 | 0.21 | 0.21 | -0.05 | -19.24% | 0.01 | 16 | 366 | 0.72 | 0.17 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 21.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.04 | -20.00% | 0.01 | 18 | 442 | 0.73 | 0.13 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.14 | -0.13 | -48.15% | 0.00 | 26 | 51 | 0.79 | 0.10 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.13 | 0.07 | 0.13 | -0.02 | -13.34% | 0.00 | 6 | 27 | 0.81 | 0.08 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.11 | 0.06 | 0.11 | -0.01 | -8.34% | 0.00 | 2 | 117 | 0.85 | 0.06 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 22 | 150 | 0.82 | 0.05 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 24.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 40 | 0.78 | 0.04 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.03 | 0.02 | 0.02 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.97 | 0.49 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.86 | 0.43 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.86 | 0.43 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:54 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.54 | 0.27 | % | 0.05 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.54 | 0.27 | % | 0.04 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.54 | 0.27 | % | 0.03 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.54 | 0.27 | % | 0.03 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 10.50 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 1.15 | 0.58 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 1.25 | 0.63 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.58 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.91 | 0.46 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.81 | -0.01 | 0.04 | 0.00 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 15.00 | 0.03 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.54 | -0.04 | 0.07 | 0.00 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 15.50 | 0.07 | 0.10 | 0.09 | 0.08 | +0.02 | +33.34% | 0.01 | 3 | 298 | 0.54 | -0.08 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 16.00 | 0.14 | 0.17 | 0.16 | 0.18 | -0.02 | -10.00% | 0.01 | 15 | 206 | 0.54 | -0.15 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 16.50 | 0.26 | 0.29 | 0.28 | 0.28 | -0.05 | -15.16% | 0.02 | 82 | 5,426 | 0.55 | -0.23 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 17.00 | 0.43 | 0.46 | 0.45 | 0.44 | -0.04 | -8.34% | 0.03 | 33 | 231 | 0.56 | -0.33 | 0.19 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 17.50 | 0.65 | 0.70 | 0.68 | 0.69 | -0.03 | -4.17% | 0.04 | 29 | 263 | 0.57 | -0.43 | 0.20 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 18.00 | 0.94 | 1.00 | 0.97 | 0.95 | -0.10 | -9.53% | 0.05 | 81 | 113 | 0.60 | -0.53 | 0.19 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 18.50 | 1.26 | 1.34 | 1.30 | 1.28 | -0.01 | -0.78% | 0.07 | 5 | 71 | 0.61 | -0.61 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 19.00 | 1.65 | 1.72 | 1.69 | 1.62 | -0.23 | -12.44% | 0.09 | 5 | 121 | 0.64 | -0.68 | 0.16 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 19.50 | 2.05 | 2.12 | 2.09 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 72 | 0.66 | -0.74 | 0.14 | -0.03 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 20.00 | 2.44 | 2.59 | 2.52 | 1.97 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.67 | -0.79 | 0.12 | -0.02 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 20.50 | 2.89 | 3.55 | 3.22 | 2.83 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.94 | -0.83 | 0.10 | -0.02 | 8/19/2025 | 8/29/2025 3:59:54 PM EST |
| 21.00 | 3.35 | 3.45 | 3.40 | 2.77 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.69 | -0.87 | 0.08 | -0.02 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 21.50 | 3.80 | 3.95 | 3.88 | % | 0.18 | 0 | 0 | 0.70 | -0.90 | 0.07 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 22.00 | 4.30 | 5.10 | 4.70 | % | 0.21 | 0 | 0 | 1.11 | -0.92 | 0.06 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 22.50 | 4.75 | 5.30 | 5.03 | 4.15 | 0.00 | 0.00% | 0.22 | 0 | 39 | 1.28 | -0.94 | 0.04 | -0.01 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 23.00 | 5.25 | 6.15 | 5.70 | 5.13 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.81 | -0.95 | 0.04 | -0.01 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 24.00 | 6.20 | 7.40 | 6.80 | 5.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.08 | -0.96 | 0.03 | -0.01 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 25.00 | 7.20 | 8.20 | 7.70 | 6.25 | 0.00 | 0.00% | 0.31 | 0 | 16 | 2.09 | -0.98 | 0.02 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 26.00 | 8.20 | 10.10 | 9.15 | % | 0.35 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 27.00 | 9.20 | 11.00 | 10.10 | 8.35 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.97 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 28.00 | 10.20 | 12.20 | 11.20 | % | 0.40 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 29.00 | 11.20 | 13.20 | 12.20 | 10.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.37 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 30.00 | 11.35 | 13.35 | 12.35 | % | 0.41 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 31.00 | 13.15 | 15.10 | 14.13 | 12.30 | 0.00 | 0.00% | 0.46 | 0 | 5 | 3.50 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 32.00 | 14.15 | 16.20 | 15.18 | 13.45 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.68 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 33.00 | 15.15 | 17.20 | 16.18 | % | 0.49 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 34.00 | 16.15 | 18.20 | 17.18 | % | 0.51 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 35.00 | 17.15 | 19.20 | 18.18 | % | 0.52 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 36.00 | 18.10 | 20.25 | 19.18 | % | 0.53 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 37.00 | 19.15 | 21.25 | 20.20 | % | 0.55 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 38.00 | 20.15 | 22.20 | 21.18 | % | 0.56 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST |