Options Chain for ROCKET COS INC COM CL A (RKT) - $14.63 as of 7/8/2026 11:38:36 AM 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 | 12.45 | 13.75 | 13.10 | 14.04 | 0.00 | 0.00% | 13.10 | 0 | 132 | 7.25 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 1:58:58 PM EST |
| 2.00 | 11.40 | 12.90 | 12.15 | 11.07 | 0.00 | 0.00% | 6.08 | 0 | 1 | 4.91 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 1:58:58 PM EST |
| 3.00 | 10.40 | 11.90 | 11.15 | 11.74 | 0.00 | 0.00% | 3.72 | 0 | 3 | 3.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/8/2026 1:58:58 PM EST |
| 4.00 | 9.40 | 10.90 | 10.15 | 10.74 | 0.00 | 0.00% | 2.54 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/8/2026 1:58:58 PM EST |
| 5.00 | 8.45 | 9.90 | 9.18 | 10.00 | 0.00 | 0.00% | 1.84 | 0 | 4 | 2.50 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 7/8/2026 1:58:58 PM EST |
| 6.00 | 7.45 | 8.95 | 8.20 | 10.30 | 0.00 | 0.00% | 1.37 | 0 | 9 | 2.17 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 1:58:58 PM EST |
| 7.00 | 6.50 | 7.80 | 7.15 | % | 1.02 | 0 | 0 | 1.50 | 0.99 | 0.01 | 0.00 | 7/8/2026 1:58:58 PM EST | |||
| 8.00 | 6.00 | 6.50 | 6.25 | 6.00 | -0.70 | -10.45% | 0.78 | 25 | 118 | 1.17 | 0.97 | 0.02 | 0.00 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 9.00 | 4.90 | 5.60 | 5.25 | 5.40 | 0.00 | 0.00% | 0.58 | 0 | 9 | 1.06 | 0.94 | 0.03 | 0.00 | 5/27/2026 | 7/8/2026 1:58:58 PM EST |
| 10.00 | 4.10 | 4.65 | 4.38 | 4.38 | -0.37 | -7.79% | 0.44 | 3 | 771 | 0.90 | 0.89 | 0.04 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 11.00 | 3.30 | 3.85 | 3.58 | 4.00 | 0.00 | 0.00% | 0.33 | 0 | 164 | 0.65 | 0.83 | 0.06 | -0.01 | 7/7/2026 | 7/8/2026 1:58:58 PM EST |
| 12.00 | 2.61 | 3.15 | 2.88 | 3.22 | 0.00 | 0.00% | 0.24 | 0 | 295 | 0.67 | 0.76 | 0.07 | -0.01 | 7/7/2026 | 7/8/2026 1:58:58 PM EST |
| 13.00 | 2.19 | 2.51 | 2.35 | 2.08 | -0.59 | -22.10% | 0.18 | 5 | 4,089 | 0.71 | 0.67 | 0.09 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 14.00 | 1.70 | 1.73 | 1.72 | 1.82 | -0.15 | -7.62% | 0.12 | 49 | 4,070 | 0.67 | 0.58 | 0.10 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 15.00 | 1.28 | 1.33 | 1.31 | 1.32 | -0.22 | -14.29% | 0.09 | 89 | 6,157 | 0.66 | 0.48 | 0.10 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 16.00 | 0.96 | 1.00 | 0.98 | 0.98 | -0.16 | -14.04% | 0.06 | 329 | 10,430 | 0.66 | 0.40 | 0.09 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 17.00 | 0.71 | 0.76 | 0.74 | 0.75 | -0.15 | -16.67% | 0.04 | 826 | 26,587 | 0.66 | 0.32 | 0.09 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 18.00 | 0.54 | 0.57 | 0.56 | 0.48 | -0.17 | -26.16% | 0.03 | 14,041 | 31,596 | 0.66 | 0.26 | 0.08 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 19.00 | 0.39 | 0.42 | 0.41 | 0.44 | -0.07 | -13.73% | 0.02 | 371 | 16,295 | 0.67 | 0.21 | 0.07 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 20.00 | 0.28 | 0.33 | 0.31 | 0.29 | -0.11 | -27.50% | 0.02 | 161 | 24,055 | 0.67 | 0.16 | 0.06 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 21.00 | 0.20 | 0.27 | 0.24 | 0.20 | -0.14 | -41.18% | 0.01 | 11,324 | 8,953 | 0.68 | 0.13 | 0.05 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 22.00 | 0.15 | 0.22 | 0.19 | 0.18 | -0.07 | -28.00% | 0.01 | 51 | 8,437 | 0.69 | 0.10 | 0.04 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 23.00 | 0.09 | 0.16 | 0.13 | 0.13 | -0.17 | -56.67% | 0.01 | 20 | 14,116 | 0.68 | 0.08 | 0.03 | 0.00 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 24.00 | 0.07 | 0.13 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 648 | 0.69 | 0.06 | 0.03 | 0.00 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 25.00 | 0.05 | 0.11 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6,081 | 0.70 | 0.05 | 0.02 | 0.00 | 7/7/2026 | 7/8/2026 1:58:58 PM EST |
| 26.00 | 0.05 | 0.10 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.72 | 0.04 | 0.02 | 0.00 | 6/26/2026 | 7/8/2026 1:58:58 PM EST |
| 27.00 | 0.01 | 0.08 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.68 | 0.03 | 0.01 | 0.00 | 6/26/2026 | 7/8/2026 1:58:58 PM EST |
| 28.00 | 0.05 | 0.42 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 35 | 0.80 | 0.02 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 29.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.81 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 7/8/2026 1:58:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.81 | 0.01 | 0.01 | 0.00 | 6/25/2026 | 7/8/2026 1:58:58 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.84 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/8/2026 1:58:58 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 1:58:58 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 7/8/2026 1:58:58 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 1:58:58 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 5 | 2.40 | 0.00 | 0.00 | 0.00 | 7/8/2026 1:58:58 PM EST | |||
| 4.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/8/2026 1:58:58 PM EST | |||
| 5.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/8/2026 1:58:58 PM EST | |||
| 6.00 | 0.01 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/8/2026 1:58:58 PM EST |
| 7.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.01 | -0.01 | 0.01 | 0.00 | 6/15/2026 | 7/8/2026 1:58:58 PM EST |
| 8.00 | 0.01 | 0.14 | 0.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.73 | -0.03 | 0.02 | 0.00 | 6/3/2026 | 7/8/2026 1:58:58 PM EST |
| 9.00 | 0.10 | 0.21 | 0.16 | 0.11 | 0.00 | 0.00% | 0.02 | 22 | 78 | 0.76 | -0.06 | 0.03 | 0.00 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 10.00 | 0.22 | 0.27 | 0.25 | 0.26 | +0.14 | +116.67% | 0.03 | 1 | 2,991 | 0.72 | -0.11 | 0.04 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 11.00 | 0.44 | 0.45 | 0.45 | 0.44 | +0.12 | +37.50% | 0.04 | 112 | 5,956 | 0.70 | -0.17 | 0.06 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 12.00 | 0.70 | 0.73 | 0.72 | 0.71 | +0.15 | +26.79% | 0.06 | 3 | 3,113 | 0.68 | -0.24 | 0.07 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 13.00 | 1.07 | 1.11 | 1.09 | 1.08 | +0.17 | +18.69% | 0.08 | 23 | 7,749 | 0.67 | -0.33 | 0.09 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 14.00 | 1.55 | 1.59 | 1.57 | 1.57 | +0.24 | +18.05% | 0.11 | 31 | 3,107 | 0.66 | -0.42 | 0.10 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 15.00 | 2.13 | 2.18 | 2.16 | 2.16 | +0.31 | +16.76% | 0.14 | 3 | 3,215 | 0.66 | -0.52 | 0.10 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 16.00 | 2.80 | 2.96 | 2.88 | 2.77 | +0.61 | +28.25% | 0.18 | 4 | 2,061 | 0.70 | -0.60 | 0.09 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 17.00 | 3.35 | 3.80 | 3.58 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 2,387 | 0.67 | -0.68 | 0.09 | -0.01 | 7/7/2026 | 7/8/2026 1:58:58 PM EST |
| 18.00 | 4.15 | 4.65 | 4.40 | 3.25 | 0.00 | 0.00% | 0.24 | 0 | 1,860 | 0.68 | -0.74 | 0.08 | -0.01 | 7/6/2026 | 7/8/2026 1:58:58 PM EST |
| 19.00 | 5.00 | 5.50 | 5.25 | 4.27 | 0.00 | 0.00% | 0.28 | 0 | 220 | 0.66 | -0.79 | 0.07 | -0.01 | 7/2/2026 | 7/8/2026 1:58:58 PM EST |
| 20.00 | 5.90 | 6.45 | 6.18 | 4.88 | 0.00 | 0.00% | 0.31 | 0 | 337 | 0.86 | -0.84 | 0.06 | -0.01 | 6/30/2026 | 7/8/2026 1:58:58 PM EST |
| 21.00 | 6.80 | 7.30 | 7.05 | 7.09 | 0.00 | 0.00% | 0.34 | 0 | 505 | 0.85 | -0.87 | 0.05 | -0.01 | 6/1/2026 | 7/8/2026 1:58:58 PM EST |
| 22.00 | 7.70 | 8.40 | 8.05 | 7.93 | 0.00 | 0.00% | 0.37 | 0 | 14 | 0.97 | -0.90 | 0.04 | -0.01 | 5/29/2026 | 7/8/2026 1:58:58 PM EST |
| 23.00 | 8.70 | 9.35 | 9.03 | 8.97 | 0.00 | 0.00% | 0.39 | 0 | 313 | 1.00 | -0.92 | 0.03 | 0.00 | 6/15/2026 | 7/8/2026 1:58:58 PM EST |
| 24.00 | 9.65 | 10.35 | 10.00 | 11.08 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.05 | -0.94 | 0.03 | 0.00 | 6/10/2026 | 7/8/2026 1:58:58 PM EST |
| 25.00 | 10.55 | 11.50 | 11.03 | 9.41 | 0.00 | 0.00% | 0.44 | 0 | 60 | 1.20 | -0.95 | 0.02 | 0.00 | 7/6/2026 | 7/8/2026 1:58:58 PM EST |
| 26.00 | 11.30 | 12.60 | 11.95 | 12.05 | +0.70 | +6.17% | 0.46 | 1 | 1 | 1.28 | -0.96 | 0.02 | 0.00 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 27.00 | 12.50 | 13.60 | 13.05 | 12.20 | 0.00 | 0.00% | 0.48 | 0 | 498 | 1.35 | -0.97 | 0.01 | 0.00 | 7/7/2026 | 7/8/2026 1:58:58 PM EST |
| 28.00 | 13.25 | 14.60 | 13.93 | 14.94 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.40 | -0.98 | 0.01 | 0.00 | 6/12/2026 | 7/8/2026 1:58:58 PM EST |
| 29.00 | 14.25 | 15.55 | 14.90 | 15.92 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 6/12/2026 | 7/8/2026 1:58:58 PM EST |
| 30.00 | 15.25 | 16.55 | 15.90 | % | 0.53 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 7/8/2026 1:58:58 PM EST | |||
| 31.00 | 16.15 | 17.55 | 16.85 | % | 0.54 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 7/8/2026 1:58:58 PM EST | |||
| 35.00 | 20.20 | 21.55 | 20.88 | % | 0.60 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/8/2026 1:58:58 PM EST |