Options Chain for ROCKET COS INC COM CL A (RKT) - $19.21 as of 8/22/2025 8:34:27 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 | 13.25 | 14.35 | 13.80 | % | 2.76 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 6.00 | 12.35 | 13.55 | 12.95 | % | 2.16 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 7.00 | 11.80 | 12.30 | 12.05 | % | 1.72 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 7.50 | 10.80 | 12.55 | 11.68 | % | 1.56 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 8.00 | 10.80 | 11.45 | 11.13 | % | 1.39 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 9.00 | 9.90 | 10.70 | 10.30 | % | 1.14 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 9.50 | 9.05 | 10.05 | 9.55 | % | 1.01 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 10.00 | 8.90 | 9.75 | 9.33 | % | 0.93 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 10.50 | 8.15 | 9.55 | 8.85 | % | 0.84 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 11.00 | 7.75 | 8.60 | 8.18 | % | 0.74 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 11.50 | 7.45 | 7.85 | 7.65 | % | 0.67 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 12.00 | 7.15 | 7.50 | 7.33 | 6.80 | 0.00 | 0.00% | 0.61 | 0 | 17 | 3.50 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 12.50 | 6.35 | 6.85 | 6.60 | % | 0.53 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 13.00 | 5.65 | 6.85 | 6.25 | % | 0.48 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 13.50 | 5.65 | 6.05 | 5.85 | % | 0.43 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 14.00 | 4.20 | 5.40 | 4.80 | 4.60 | +1.05 | +29.58% | 0.34 | 1 | 5 | 2.11 | 0.99 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 14.50 | 3.65 | 4.85 | 4.25 | 4.80 | +1.95 | +68.43% | 0.29 | 30 | 2 | 2.43 | 0.96 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 4.20 | 4.90 | 4.55 | 3.63 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.18 | 0.89 | 0.06 | -0.01 | 8/6/2025 | 8/22/2025 3:59:53 PM EST |
| 15.50 | 2.62 | 3.90 | 3.26 | 4.10 | +1.43 | +53.56% | 0.21 | 9 | 220 | 1.25 | 0.88 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 2.74 | 3.50 | 3.12 | 1.93 | 0.00 | 0.00% | 0.20 | 0 | 76 | 0.52 | 0.85 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 16.50 | 1.80 | 3.05 | 2.43 | 3.20 | +1.70 | +113.34% | 0.15 | 3 | 131 | 2.05 | 0.79 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 1.56 | 2.66 | 2.11 | 2.48 | +1.11 | +81.03% | 0.12 | 50 | 311 | 0.42 | 0.75 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.50 | 2.17 | 2.27 | 2.22 | 2.34 | +1.22 | +108.93% | 0.13 | 57 | 152 | 0.78 | 0.71 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 1.69 | 2.19 | 1.94 | 2.09 | +1.22 | +140.23% | 0.11 | 121 | 338 | 1.38 | 0.65 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.50 | 1.51 | 1.68 | 1.60 | 1.68 | +1.05 | +166.67% | 0.09 | 36 | 284 | 0.73 | 0.59 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 1.35 | 1.43 | 1.39 | 1.40 | +0.77 | +122.23% | 0.07 | 313 | 201 | 0.77 | 0.53 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.50 | 1.18 | 1.19 | 1.19 | 1.18 | +0.68 | +136.00% | 0.06 | 5,276 | 584 | 0.78 | 0.48 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 0.96 | 1.13 | 1.05 | 0.99 | +0.56 | +130.24% | 0.05 | 748 | 698 | 0.81 | 0.42 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.50 | 0.82 | 1.50 | 1.16 | 0.96 | +0.47 | +95.92% | 0.06 | 115 | 304 | 0.98 | 0.37 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 0.63 | 0.75 | 0.69 | 0.80 | +0.51 | +175.87% | 0.03 | 82 | 302 | 0.78 | 0.33 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 0.44 | 0.50 | 0.47 | 0.51 | +0.31 | +155.00% | 0.02 | 145 | 31 | 0.82 | 0.25 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 23.00 | 0.39 | 0.44 | 0.42 | 0.45 | +0.20 | +80.00% | 0.02 | 21 | 155 | 0.85 | 0.22 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.37 | +0.04 | +12.13% | 0.01 | 5 | 36 | 0.93 | 0.15 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.51 | -63.75% | 0.01 | 151 | 19 | 0.95 | 0.14 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 0.07 | 0.18 | 0.13 | 0.18 | % | 0.00 | 7 | 0 | 1.13 | 0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 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 | 2.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.76 | 0.38 | % | 0.06 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.85 | 0.43 | % | 0.06 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.03 | 0.52 | % | 0.07 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 1.86 | 0.93 | % | 0.10 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 9.50 | 0.00 | 1.86 | 0.93 | % | 0.10 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.87 | 0.94 | % | 0.09 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 10.50 | 0.00 | 1.47 | 0.74 | % | 0.07 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.87 | 0.44 | % | 0.04 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 11.50 | 0.00 | 1.47 | 0.74 | % | 0.06 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 1.67 | 0.84 | 0.37 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 1.15 | 0.58 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 1.87 | 0.94 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 4 | 2.83 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 13.50 | 0.00 | 1.28 | 0.64 | % | 0.05 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.14 | -0.01 | 0.03 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 14.50 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.03 | -0.04 | 0.05 | 0.00 | 8/8/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.11 | -57.90% | 0.01 | 2 | 127 | 0.65 | -0.11 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 15.50 | 0.10 | 0.14 | 0.12 | 0.10 | -0.23 | -69.70% | 0.01 | 13 | 69 | 0.62 | -0.12 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.31 | -73.81% | 0.01 | 67 | 90 | 0.96 | -0.15 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.50 | 0.24 | 0.30 | 0.27 | 0.25 | -0.37 | -59.68% | 0.02 | 5,085 | 105 | 0.61 | -0.21 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 0.36 | 0.48 | 0.42 | 0.35 | -0.51 | -59.31% | 0.02 | 48 | 144 | 0.67 | -0.25 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.50 | 0.50 | 0.97 | 0.74 | 0.43 | -0.63 | -59.44% | 0.04 | 128 | 108 | 0.75 | -0.29 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 0.68 | 0.73 | 0.71 | 0.70 | -0.30 | -30.00% | 0.04 | 70 | 91 | 0.62 | -0.35 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.50 | 0.88 | 1.16 | 1.02 | 0.99 | -0.32 | -24.43% | 0.06 | 1 | 25 | 0.68 | -0.41 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 1.12 | 2.55 | 1.84 | 1.14 | -0.54 | -32.15% | 0.10 | 70 | 46 | 0.99 | -0.47 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.50 | 1.42 | 2.27 | 1.85 | 1.43 | -0.24 | -14.38% | 0.09 | 4 | 3 | 0.84 | -0.52 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 1.76 | 1.94 | 1.85 | 1.99 | -0.03 | -1.49% | 0.09 | 1 | 1 | 0.66 | -0.58 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.50 | 2.08 | 2.68 | 2.38 | 2.83 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | -0.63 | 0.11 | -0.03 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 1.33 | 2.87 | 2.10 | % | 0.10 | 0 | 0 | 1.65 | -0.67 | 0.10 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 22.50 | 2.80 | 4.80 | 3.80 | 3.70 | -0.95 | -20.43% | 0.17 | 25 | 2 | 1.71 | -0.75 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 23.00 | 2.83 | 4.30 | 3.57 | 5.13 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.87 | -0.78 | 0.07 | -0.03 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 4.75 | 5.20 | 4.98 | 5.83 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.00 | -0.85 | 0.06 | -0.02 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 5.95 | 6.15 | 6.05 | 6.10 | -0.70 | -10.30% | 0.24 | 15 | 0 | 1.10 | -0.86 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 8.80 | 12.90 | 10.85 | % | 0.36 | 0 | 0 | 0.00 | -0.95 | 0.02 | -0.01 | 8/22/2025 3:59:53 PM EST |