Options Chain for ROCKET COS INC COM CL A (RKT) - $13.93 as of 8/24/2026 3:25:01 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 | 12.40 | 13.50 | 12.95 | 13.20 | 0.00 | 0.00% | 12.95 | 0 | 130 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 2:59:08 PM EST |
| 2.00 | 11.55 | 12.60 | 12.08 | 11.90 | +0.83 | +7.50% | 6.04 | 2 | 1 | 7.23 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 3.00 | 10.40 | 11.70 | 11.05 | 11.74 | 0.00 | 0.00% | 3.68 | 0 | 3 | 5.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/24/2026 2:59:08 PM EST |
| 4.00 | 9.40 | 10.70 | 10.05 | 9.70 | 0.00 | 0.00% | 2.51 | 0 | 3 | 4.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 2:59:08 PM EST |
| 5.00 | 8.40 | 9.60 | 9.00 | 10.00 | 0.00 | 0.00% | 1.80 | 0 | 4 | 3.77 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 8/24/2026 2:59:08 PM EST |
| 6.00 | 7.40 | 8.60 | 8.00 | 8.57 | 0.00 | 0.00% | 1.33 | 0 | 2 | 3.19 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 2:59:08 PM EST |
| 7.00 | 6.40 | 7.55 | 6.98 | 8.22 | 0.00 | 0.00% | 1.00 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 2:59:08 PM EST |
| 8.00 | 5.40 | 6.55 | 5.98 | 4.90 | 0.00 | 0.00% | 0.75 | 0 | 158 | 2.21 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 2:59:08 PM EST |
| 8.50 | 4.90 | 6.05 | 5.48 | % | 0.64 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 9.00 | 4.45 | 5.70 | 5.08 | 4.70 | 0.00 | 0.00% | 0.56 | 0 | 64 | 1.85 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 2:59:08 PM EST |
| 9.50 | 3.95 | 5.00 | 4.48 | % | 0.47 | 0 | 0 | 1.62 | 1.00 | 0.01 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 10.00 | 3.90 | 4.20 | 4.05 | 4.95 | 0.00 | 0.00% | 0.40 | 0 | 810 | 0.95 | 0.98 | 0.02 | 0.00 | 8/19/2026 | 8/24/2026 2:59:08 PM EST |
| 10.50 | 3.00 | 4.00 | 3.50 | % | 0.33 | 0 | 0 | 1.32 | 0.98 | 0.03 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 11.00 | 2.62 | 3.45 | 3.04 | 2.80 | 0.00 | 0.00% | 0.28 | 0 | 145 | 1.12 | 0.94 | 0.05 | -0.01 | 8/10/2026 | 8/24/2026 2:59:08 PM EST |
| 11.50 | 2.26 | 2.84 | 2.55 | % | 0.22 | 0 | 0 | 0.87 | 0.91 | 0.07 | -0.01 | 8/24/2026 2:59:08 PM EST | |||
| 12.00 | 2.09 | 2.33 | 2.21 | 2.07 | -0.12 | -5.48% | 0.18 | 1 | 1,032 | 0.44 | 0.87 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 12.50 | 1.47 | 1.94 | 1.71 | % | 0.14 | 0 | 0 | 0.71 | 0.81 | 0.13 | -0.01 | 8/24/2026 2:59:08 PM EST | |||
| 13.00 | 1.43 | 1.50 | 1.47 | 1.46 | +0.04 | +2.82% | 0.11 | 366 | 5,606 | 0.56 | 0.73 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 13.50 | 1.12 | 1.16 | 1.14 | 1.14 | % | 0.08 | 17 | 0 | 0.55 | 0.64 | 0.19 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST | |
| 14.00 | 0.84 | 0.88 | 0.86 | 0.85 | +0.07 | +8.98% | 0.06 | 545 | 9,144 | 0.55 | 0.54 | 0.20 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 14.50 | 0.61 | 0.70 | 0.66 | 0.61 | % | 0.05 | 171 | 0 | 0.55 | 0.44 | 0.20 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST | |
| 15.00 | 0.44 | 0.47 | 0.46 | 0.45 | +0.05 | +12.50% | 0.03 | 1,490 | 35,641 | 0.54 | 0.35 | 0.19 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 15.50 | 0.25 | 0.32 | 0.29 | 0.30 | % | 0.02 | 266 | 0 | 0.52 | 0.27 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST | |
| 16.00 | 0.20 | 0.23 | 0.22 | 0.21 | +0.01 | +5.00% | 0.01 | 3,281 | 22,836 | 0.54 | 0.20 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 16.50 | 0.02 | 0.18 | 0.10 | 0.14 | % | 0.01 | 24 | 0 | 0.46 | 0.15 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST | |
| 17.00 | 0.09 | 0.12 | 0.11 | 0.08 | -0.01 | -11.12% | 0.01 | 98 | 31,417 | 0.56 | 0.11 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 17.50 | 0.01 | 0.12 | 0.07 | % | 0.00 | 0 | 0 | 0.52 | 0.08 | 0.07 | -0.01 | 8/24/2026 2:59:08 PM EST | |||
| 18.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4,820 | 30,030 | 0.57 | 0.06 | 0.05 | 0.00 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 18.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.83 | 0.03 | 0.03 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 19.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 17 | 15,051 | 0.61 | 0.03 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 19.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.92 | 0.01 | 0.02 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 20.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 21,504 | 0.66 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 10 | 18,303 | 0.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 8,197 | 1.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 14,050 | 0.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.98 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 2:59:08 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,957 | 1.04 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 2:59:08 PM EST |
| 26.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.42 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 2:59:08 PM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.46 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 2:59:08 PM EST |
| 28.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.52 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/24/2026 2:59:08 PM EST |
| 29.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/24/2026 2:59:08 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.63 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 2:59:08 PM EST |
| 31.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.69 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/24/2026 2:59:08 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/24/2026 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 5 | 2.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 4.00 | 0.00 | 0.29 | 0.15 | % | 0.04 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 5.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.51 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 2:59:08 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 2:59:08 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 2:59:08 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.11 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 2:59:08 PM EST |
| 8.50 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 9.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.17 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 2:59:08 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.01 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 10.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 13,754 | 0.74 | -0.02 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 10.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 0.95 | -0.02 | 0.03 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 11.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.05 | -45.46% | 0.01 | 8 | 17,632 | 0.62 | -0.06 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 11.50 | 0.01 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 0.57 | -0.09 | 0.07 | -0.01 | 8/24/2026 2:59:08 PM EST | |||
| 12.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 17 | 6,367 | 0.58 | -0.13 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 12.50 | 0.21 | 0.28 | 0.25 | 0.25 | % | 0.02 | 214 | 0 | 0.58 | -0.19 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST | |
| 13.00 | 0.34 | 0.37 | 0.36 | 0.35 | -0.05 | -12.50% | 0.03 | 345 | 7,851 | 0.56 | -0.27 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 13.50 | 0.52 | 0.55 | 0.54 | 0.51 | % | 0.04 | 611 | 0 | 0.56 | -0.36 | 0.19 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST | |
| 14.00 | 0.73 | 0.76 | 0.75 | 0.75 | -0.07 | -8.54% | 0.05 | 230 | 11,377 | 0.55 | -0.46 | 0.20 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 14.50 | 1.00 | 1.05 | 1.03 | 1.09 | % | 0.07 | 165 | 0 | 0.56 | -0.56 | 0.20 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST | |
| 15.00 | 1.32 | 1.35 | 1.34 | 1.34 | -0.15 | -10.07% | 0.09 | 246 | 6,295 | 0.54 | -0.65 | 0.19 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 15.50 | 1.54 | 1.76 | 1.65 | 1.74 | % | 0.11 | 2 | 0 | 0.46 | -0.73 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST | |
| 16.00 | 2.07 | 2.23 | 2.15 | 2.16 | -0.11 | -4.85% | 0.13 | 180 | 1,771 | 0.57 | -0.80 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 16.50 | 2.34 | 2.95 | 2.65 | % | 0.16 | 0 | 0 | 0.88 | -0.85 | 0.11 | -0.01 | 8/24/2026 2:59:08 PM EST | |||
| 17.00 | 2.93 | 3.10 | 3.02 | 3.15 | +0.17 | +5.71% | 0.18 | 3 | 2,554 | 0.67 | -0.89 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 17.50 | 3.15 | 4.05 | 3.60 | % | 0.21 | 0 | 0 | 1.12 | -0.92 | 0.07 | -0.01 | 8/24/2026 2:59:08 PM EST | |||
| 18.00 | 3.90 | 4.25 | 4.08 | 3.93 | 0.00 | 0.00% | 0.23 | 0 | 1,445 | 0.91 | -0.94 | 0.05 | 0.00 | 8/21/2026 | 8/24/2026 2:59:08 PM EST |
| 18.50 | 4.10 | 5.10 | 4.60 | % | 0.25 | 0 | 0 | 1.31 | -0.97 | 0.03 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 19.00 | 4.80 | 5.40 | 5.10 | 5.09 | +0.66 | +14.90% | 0.27 | 1 | 213 | 1.19 | -0.97 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 19.50 | 5.05 | 6.10 | 5.58 | % | 0.29 | 0 | 0 | 1.44 | -0.99 | 0.02 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 20.00 | 5.55 | 6.60 | 6.08 | 5.90 | 0.00 | 0.00% | 0.30 | 0 | 74 | 1.50 | -0.99 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 2:59:08 PM EST |
| 21.00 | 6.55 | 7.60 | 7.08 | 6.95 | 0.00 | 0.00% | 0.34 | 0 | 457 | 1.62 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 2:59:08 PM EST |
| 22.00 | 7.60 | 8.45 | 8.03 | 7.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 2:59:08 PM EST |
| 23.00 | 8.55 | 9.60 | 9.08 | 8.95 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 2:59:08 PM EST |
| 24.00 | 9.55 | 10.60 | 10.08 | 9.95 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 2:59:08 PM EST |
| 25.00 | 10.55 | 11.60 | 11.08 | 10.95 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 2:59:08 PM EST |
| 26.00 | 11.55 | 12.60 | 12.08 | 11.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 2:59:08 PM EST |
| 27.00 | 12.55 | 13.60 | 13.08 | 12.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/24/2026 2:59:08 PM EST |
| 28.00 | 13.55 | 14.60 | 14.08 | 14.94 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 8/24/2026 2:59:08 PM EST |
| 29.00 | 14.55 | 15.60 | 15.08 | 15.92 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 8/24/2026 2:59:08 PM EST |
| 30.00 | 15.55 | 16.60 | 16.08 | 16.11 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 2:59:08 PM EST |
| 31.00 | 16.55 | 17.60 | 17.08 | 17.12 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 2:59:08 PM EST |
| 35.00 | 20.55 | 21.60 | 21.08 | % | 0.60 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:59:08 PM EST |