Options Chain for ROCKET COS INC COM CL A (RKT) - $14.49 as of 4/30/2026 4:58:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.95 | 14.40 | 13.68 | 13.78 | 0.00 | 0.00% | 13.68 | 0 | 38 | 5.39 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 2:59:08 PM EST |
| 2.00 | 11.90 | 13.20 | 12.55 | % | 6.28 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:08 PM EST | |||
| 3.00 | 10.95 | 12.40 | 11.68 | % | 3.89 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:08 PM EST | |||
| 4.00 | 9.95 | 11.25 | 10.60 | % | 2.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:08 PM EST | |||
| 5.00 | 9.00 | 10.25 | 9.63 | 9.45 | 0.00 | 0.00% | 1.93 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 2:59:08 PM EST |
| 6.00 | 8.05 | 9.30 | 8.68 | 8.72 | 0.00 | 0.00% | 1.45 | 0 | 11 | 1.34 | 0.99 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:59:08 PM EST |
| 7.00 | 7.35 | 8.25 | 7.80 | % | 1.11 | 0 | 0 | 1.10 | 0.98 | 0.01 | 0.00 | 5/1/2026 2:59:08 PM EST | |||
| 8.00 | 6.50 | 7.30 | 6.90 | 6.85 | 0.00 | 0.00% | 0.86 | 0 | 43 | 0.96 | 0.96 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 2:59:08 PM EST |
| 9.00 | 5.70 | 6.40 | 6.05 | 8.10 | 0.00 | 0.00% | 0.67 | 0 | 5 | 0.87 | 0.93 | 0.02 | 0.00 | 4/17/2026 | 5/1/2026 2:59:08 PM EST |
| 10.00 | 5.05 | 5.50 | 5.28 | 6.35 | 0.00 | 0.00% | 0.53 | 0 | 656 | 0.64 | 0.89 | 0.03 | 0.00 | 4/24/2026 | 5/1/2026 2:59:08 PM EST |
| 11.00 | 4.15 | 4.80 | 4.48 | 5.37 | 0.00 | 0.00% | 0.41 | 0 | 64 | 0.62 | 0.84 | 0.04 | -0.01 | 4/22/2026 | 5/1/2026 2:59:08 PM EST |
| 12.00 | 3.60 | 3.95 | 3.78 | 3.83 | -1.80 | -31.98% | 0.32 | 1 | 77 | 0.64 | 0.78 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 2:59:08 PM EST |
| 13.00 | 2.97 | 3.40 | 3.19 | 3.20 | -0.10 | -3.03% | 0.25 | 2 | 254 | 0.63 | 0.71 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 2:59:08 PM EST |
| 14.00 | 2.44 | 2.74 | 2.59 | 2.64 | -0.12 | -4.35% | 0.18 | 114 | 608 | 0.62 | 0.64 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 2:59:08 PM EST |
| 15.00 | 1.98 | 2.19 | 2.09 | 2.15 | -0.04 | -1.83% | 0.14 | 10 | 2,523 | 0.60 | 0.57 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 2:59:08 PM EST |
| 16.00 | 1.59 | 1.72 | 1.66 | 1.70 | -0.16 | -8.61% | 0.10 | 37 | 3,988 | 0.60 | 0.50 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 2:59:08 PM EST |
| 17.00 | 1.24 | 1.44 | 1.34 | 1.50 | +0.02 | +1.36% | 0.08 | 84 | 4,870 | 0.59 | 0.43 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 2:59:08 PM EST |
| 18.00 | 1.06 | 1.16 | 1.11 | 1.10 | -0.04 | -3.51% | 0.06 | 48 | 4,271 | 0.58 | 0.37 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 2:59:08 PM EST |
| 19.00 | 0.78 | 0.96 | 0.87 | 0.89 | -0.09 | -9.19% | 0.05 | 37 | 4,268 | 0.59 | 0.32 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 2:59:08 PM EST |
| 20.00 | 0.67 | 0.74 | 0.71 | 0.67 | -0.08 | -10.67% | 0.04 | 2,838 | 21,646 | 0.59 | 0.26 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 2:59:08 PM EST |
| 21.00 | 0.49 | 0.63 | 0.56 | 0.61 | -0.02 | -3.18% | 0.03 | 12 | 3,230 | 0.59 | 0.22 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 2:59:08 PM EST |
| 22.00 | 0.42 | 0.52 | 0.47 | 0.55 | +0.03 | +5.77% | 0.02 | 6 | 1,083 | 0.59 | 0.18 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 2:59:08 PM EST |
| 23.00 | 0.33 | 0.45 | 0.39 | 0.39 | -0.03 | -7.15% | 0.02 | 10,078 | 171 | 0.59 | 0.15 | 0.04 | 0.00 | 5/1/2026 | 5/1/2026 2:59:08 PM EST |
| 24.00 | 0.14 | 0.41 | 0.28 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.60 | 0.12 | 0.04 | 0.00 | 4/30/2026 | 5/1/2026 2:59:08 PM EST |
| 25.00 | 0.20 | 0.35 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1,298 | 0.60 | 0.10 | 0.03 | 0.00 | 4/30/2026 | 5/1/2026 2:59:08 PM EST |
| 26.00 | 0.11 | 0.30 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.59 | 0.08 | 0.03 | 0.00 | 4/29/2026 | 5/1/2026 2:59:08 PM EST |
| 27.00 | 0.12 | 0.26 | 0.19 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 346 | 0.61 | 0.07 | 0.02 | 0.00 | 4/30/2026 | 5/1/2026 2:59:08 PM EST |
| 28.00 | 0.01 | 0.23 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.54 | 0.05 | 0.02 | 0.00 | 4/29/2026 | 5/1/2026 2:59:08 PM EST |
| 29.00 | 0.01 | 0.20 | 0.11 | % | 0.00 | 0 | 242 | 0.55 | 0.04 | 0.02 | 0.00 | 5/1/2026 2:59:08 PM EST | |||
| 30.00 | 0.05 | 0.18 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.62 | 0.03 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 2:59:08 PM EST |
| 31.00 | 0.01 | 0.16 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.58 | 0.03 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 2:59:08 PM EST |
| 35.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.74 | 0.01 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 2:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.32 | 0.16 | % | 0.16 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:08 PM EST | |||
| 2.00 | 0.00 | 0.32 | 0.16 | % | 0.08 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:08 PM EST | |||
| 3.00 | 0.00 | 0.26 | 0.13 | % | 0.04 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:08 PM EST | |||
| 4.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:08 PM EST | |||
| 5.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:08 PM EST | |||
| 6.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.92 | -0.01 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 2:59:08 PM EST |
| 7.00 | 0.02 | 0.15 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.70 | -0.02 | 0.01 | 0.00 | 4/17/2026 | 5/1/2026 2:59:08 PM EST |
| 8.00 | 0.02 | 0.22 | 0.12 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.62 | -0.04 | 0.01 | 0.00 | 4/23/2026 | 5/1/2026 2:59:08 PM EST |
| 9.00 | 0.05 | 0.34 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.60 | -0.07 | 0.02 | 0.00 | 4/30/2026 | 5/1/2026 2:59:08 PM EST |
| 10.00 | 0.34 | 0.45 | 0.40 | 0.41 | -0.08 | -16.33% | 0.04 | 2 | 2,929 | 0.64 | -0.11 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 2:59:08 PM EST |
| 11.00 | 0.55 | 0.63 | 0.59 | 0.63 | 0.00 | 0.00% | 0.05 | 0 | 4,408 | 0.63 | -0.16 | 0.04 | -0.01 | 4/30/2026 | 5/1/2026 2:59:08 PM EST |
| 12.00 | 0.77 | 0.92 | 0.85 | 0.89 | -0.01 | -1.12% | 0.07 | 12 | 1,786 | 0.62 | -0.22 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 2:59:08 PM EST |
| 13.00 | 1.22 | 1.29 | 1.26 | 1.20 | -0.04 | -3.23% | 0.10 | 38 | 4,260 | 0.61 | -0.29 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 2:59:08 PM EST |
| 14.00 | 1.63 | 1.81 | 1.72 | 1.69 | -0.05 | -2.88% | 0.12 | 29 | 1,346 | 0.61 | -0.36 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 2:59:08 PM EST |
| 15.00 | 2.14 | 2.37 | 2.26 | 2.20 | -0.02 | -0.91% | 0.15 | 2 | 2,191 | 0.60 | -0.43 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 2:59:08 PM EST |
| 16.00 | 2.74 | 2.99 | 2.87 | 2.80 | -0.24 | -7.90% | 0.18 | 20 | 1,341 | 0.61 | -0.50 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 2:59:08 PM EST |
| 17.00 | 3.40 | 3.60 | 3.50 | 3.40 | -0.10 | -2.86% | 0.21 | 16 | 2,221 | 0.60 | -0.57 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 2:59:08 PM EST |
| 18.00 | 4.10 | 4.30 | 4.20 | 4.20 | 0.00 | 0.00% | 0.23 | 0 | 1,626 | 0.59 | -0.63 | 0.07 | -0.01 | 4/30/2026 | 5/1/2026 2:59:08 PM EST |
| 19.00 | 4.85 | 5.10 | 4.98 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 475 | 0.57 | -0.68 | 0.07 | -0.01 | 4/21/2026 | 5/1/2026 2:59:08 PM EST |
| 20.00 | 5.70 | 5.95 | 5.83 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 335 | 0.57 | -0.74 | 0.06 | -0.01 | 4/29/2026 | 5/1/2026 2:59:08 PM EST |
| 21.00 | 6.25 | 6.90 | 6.58 | 6.97 | 0.00 | 0.00% | 0.31 | 0 | 507 | 0.68 | -0.78 | 0.06 | -0.01 | 4/7/2026 | 5/1/2026 2:59:08 PM EST |
| 22.00 | 7.15 | 7.80 | 7.48 | 6.85 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.69 | -0.82 | 0.05 | -0.01 | 4/24/2026 | 5/1/2026 2:59:08 PM EST |
| 23.00 | 8.35 | 8.70 | 8.53 | 8.50 | +0.75 | +9.68% | 0.37 | 20 | 292 | 0.60 | -0.85 | 0.04 | 0.00 | 5/1/2026 | 5/1/2026 2:59:08 PM EST |
| 24.00 | 9.00 | 9.65 | 9.33 | % | 0.39 | 0 | 3 | 0.72 | -0.88 | 0.04 | 0.00 | 5/1/2026 2:59:08 PM EST | |||
| 25.00 | 9.90 | 10.85 | 10.38 | 10.60 | 0.00 | 0.00% | 0.42 | 0 | 77 | 0.76 | -0.90 | 0.03 | 0.00 | 4/9/2026 | 5/1/2026 2:59:08 PM EST |
| 26.00 | 10.90 | 11.75 | 11.33 | % | 0.44 | 0 | 0 | 0.84 | -0.92 | 0.03 | 0.00 | 5/1/2026 2:59:08 PM EST | |||
| 27.00 | 11.80 | 12.70 | 12.25 | 12.55 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.85 | -0.93 | 0.02 | 0.00 | 4/29/2026 | 5/1/2026 2:59:08 PM EST |
| 28.00 | 12.80 | 13.90 | 13.35 | 13.53 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.89 | -0.95 | 0.02 | 0.00 | 4/29/2026 | 5/1/2026 2:59:08 PM EST |
| 29.00 | 13.65 | 14.90 | 14.28 | % | 0.49 | 0 | 0 | 1.01 | -0.96 | 0.02 | 0.00 | 5/1/2026 2:59:08 PM EST | |||
| 30.00 | 14.65 | 16.10 | 15.38 | % | 0.51 | 0 | 0 | 1.04 | -0.97 | 0.01 | 0.00 | 5/1/2026 2:59:08 PM EST | |||
| 31.00 | 15.65 | 17.10 | 16.38 | % | 0.53 | 0 | 0 | 1.07 | -0.97 | 0.01 | 0.00 | 5/1/2026 2:59:08 PM EST | |||
| 35.00 | 19.85 | 20.95 | 20.40 | % | 0.58 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 5/1/2026 2:59:08 PM EST |