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 | 11.45 | 12.90 | 12.18 | % | 2.44 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 8.00 | 9.20 | 9.90 | 9.55 | % | 1.19 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 9.00 | 7.95 | 8.90 | 8.43 | % | 0.94 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 10.00 | 6.65 | 7.95 | 7.30 | 7.92 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 11.00 | 5.55 | 6.90 | 6.23 | % | 0.57 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 12.00 | 4.80 | 5.95 | 5.38 | 5.65 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 12.50 | 4.50 | 5.40 | 4.95 | % | 0.40 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 13.00 | 3.70 | 4.90 | 4.30 | 5.50 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.80 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 13.50 | 2.48 | 4.45 | 3.47 | 5.92 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.91 | 0.99 | 0.03 | 0.00 | 8/13/2025 | 8/29/2025 3:59:54 PM EST |
| 14.00 | 2.09 | 3.90 | 3.00 | % | 0.21 | 0 | 0 | 0.71 | 0.97 | 0.05 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 14.50 | 2.26 | 3.45 | 2.86 | 3.74 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.69 | 0.94 | 0.06 | 0.00 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 15.00 | 2.38 | 3.15 | 2.77 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.67 | 0.89 | 0.08 | -0.01 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 15.50 | 1.87 | 2.62 | 2.25 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.72 | 0.84 | 0.10 | -0.01 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 16.00 | 2.10 | 2.18 | 2.14 | 2.12 | -0.06 | -2.76% | 0.13 | 2 | 33 | 0.56 | 0.77 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 16.50 | 1.76 | 1.86 | 1.81 | 1.40 | -0.51 | -26.71% | 0.11 | 8 | 46 | 0.58 | 0.70 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 17.00 | 1.45 | 1.55 | 1.50 | 1.50 | -0.04 | -2.60% | 0.09 | 13 | 25 | 0.57 | 0.63 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 17.50 | 1.23 | 1.30 | 1.27 | 1.40 | +0.05 | +3.71% | 0.07 | 3 | 72 | 0.59 | 0.56 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 18.00 | 1.02 | 1.09 | 1.06 | 1.06 | -0.13 | -10.93% | 0.06 | 102 | 356 | 0.61 | 0.49 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 18.50 | 0.86 | 0.92 | 0.89 | 0.92 | -0.05 | -5.16% | 0.05 | 52 | 376 | 0.62 | 0.43 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 19.00 | 0.72 | 0.78 | 0.75 | 0.75 | -0.07 | -8.54% | 0.04 | 33 | 696 | 0.64 | 0.37 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 19.50 | 0.60 | 0.66 | 0.63 | 0.60 | -0.13 | -17.81% | 0.03 | 6 | 378 | 0.65 | 0.32 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 20.00 | 0.48 | 0.56 | 0.52 | 0.58 | -0.02 | -3.34% | 0.03 | 173 | 773 | 0.65 | 0.28 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 20.50 | 0.15 | 0.49 | 0.32 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.59 | 0.24 | 0.09 | -0.02 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 21.00 | 0.34 | 0.41 | 0.38 | 0.41 | -0.01 | -2.39% | 0.02 | 44 | 492 | 0.68 | 0.20 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 21.50 | 0.29 | 0.35 | 0.32 | 0.37 | -0.17 | -31.49% | 0.01 | 7 | 105 | 0.85 | 0.16 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 22.00 | 0.26 | 0.31 | 0.29 | 0.33 | 0.00 | 0.00% | 0.01 | 40 | 458 | 0.73 | 0.14 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 22.50 | 0.22 | 0.27 | 0.25 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.74 | 0.12 | 0.06 | -0.01 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 23.00 | 0.19 | 0.27 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.77 | 0.10 | 0.05 | -0.01 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.18 | 0.09 | 0.17 | -0.01 | -5.56% | 0.00 | 10 | 206 | 0.81 | 0.07 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 25.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.05 | -27.78% | 0.01 | 101 | 302 | 0.81 | 0.05 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.14 | +0.01 | +7.70% | 0.00 | 1 | 38 | 0.88 | 0.03 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.18 | 0.02 | 0.01 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.67 | 0.34 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.01 | 0.01 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 30.00 | 0.01 | 0.84 | 0.43 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.29 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 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 | 0.54 | 0.27 | % | 0.05 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.56 | 0.28 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.57 | 0.29 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 13.50 | 0.00 | 0.59 | 0.30 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.19 | -0.01 | 0.03 | 0.00 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | -0.03 | 0.05 | 0.00 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 14.50 | 0.09 | 0.14 | 0.12 | 0.12 | +0.02 | +20.00% | 0.01 | 3 | 11 | 0.56 | -0.06 | 0.06 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 15.00 | 0.17 | 0.21 | 0.19 | 0.18 | -0.04 | -18.19% | 0.01 | 92 | 122 | 0.57 | -0.11 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 15.50 | 0.27 | 0.31 | 0.29 | 0.29 | -0.06 | -17.15% | 0.02 | 4 | 5,180 | 0.57 | -0.16 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 16.00 | 0.42 | 0.45 | 0.44 | 0.43 | -0.04 | -8.52% | 0.03 | 8 | 292 | 0.58 | -0.23 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 16.50 | 0.58 | 0.63 | 0.61 | 0.57 | -0.08 | -12.31% | 0.04 | 24 | 146 | 0.59 | -0.30 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 17.00 | 0.79 | 0.85 | 0.82 | 0.84 | +0.02 | +2.44% | 0.05 | 18 | 243 | 0.59 | -0.37 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 17.50 | 1.04 | 1.11 | 1.08 | 1.11 | -0.06 | -5.13% | 0.06 | 1,712 | 138 | 0.61 | -0.44 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 18.00 | 1.33 | 1.41 | 1.37 | 1.34 | -0.16 | -10.67% | 0.08 | 22 | 110 | 0.62 | -0.51 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 18.50 | 1.65 | 1.73 | 1.69 | 1.69 | -0.10 | -5.59% | 0.09 | 1 | 105 | 0.63 | -0.57 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 19.00 | 2.01 | 2.08 | 2.05 | 2.03 | -0.17 | -7.73% | 0.11 | 37 | 71 | 0.64 | -0.63 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 19.50 | 2.36 | 2.49 | 2.43 | 2.98 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.65 | -0.68 | 0.11 | -0.02 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 20.00 | 2.75 | 2.88 | 2.82 | 2.80 | -0.35 | -11.12% | 0.14 | 1 | 58 | 0.65 | -0.72 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 20.50 | 2.68 | 3.35 | 3.02 | % | 0.15 | 0 | 0 | 0.76 | -0.76 | 0.09 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 21.00 | 1.99 | 3.90 | 2.95 | 3.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.82 | -0.80 | 0.08 | -0.02 | 8/14/2025 | 8/29/2025 3:59:54 PM EST |
| 21.50 | 2.71 | 4.30 | 3.51 | 3.81 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.88 | -0.84 | 0.08 | -0.01 | 8/14/2025 | 8/29/2025 3:59:54 PM EST |
| 22.00 | 4.50 | 4.75 | 4.63 | 4.49 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.76 | -0.86 | 0.07 | -0.01 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 22.50 | 4.40 | 5.25 | 4.83 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.49 | -0.88 | 0.06 | -0.01 | 8/13/2025 | 8/29/2025 3:59:54 PM EST |
| 23.00 | 4.40 | 5.70 | 5.05 | % | 0.22 | 0 | 0 | 0.97 | -0.90 | 0.05 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 24.00 | 6.35 | 6.65 | 6.50 | % | 0.27 | 0 | 0 | 0.94 | -0.93 | 0.04 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 25.00 | 6.55 | 7.65 | 7.10 | % | 0.28 | 0 | 0 | 0.54 | -0.95 | 0.03 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 26.00 | 8.25 | 8.65 | 8.45 | % | 0.32 | 0 | 0 | 1.11 | -0.97 | 0.02 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 27.00 | 9.25 | 9.60 | 9.43 | % | 0.35 | 0 | 0 | 1.23 | -0.98 | 0.01 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 28.00 | 10.20 | 10.65 | 10.43 | % | 0.37 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 29.00 | 11.20 | 11.65 | 11.43 | 11.05 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 30.00 | 12.15 | 13.50 | 12.83 | 12.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 31.00 | 13.20 | 13.60 | 13.40 | % | 0.43 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 32.00 | 14.15 | 14.60 | 14.38 | % | 0.45 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 33.00 | 15.15 | 15.60 | 15.38 | % | 0.47 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 34.00 | 16.15 | 16.60 | 16.38 | % | 0.48 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 35.00 | 17.15 | 17.55 | 17.35 | % | 0.50 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 36.00 | 18.15 | 18.55 | 18.35 | % | 0.51 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 37.00 | 19.15 | 19.60 | 19.38 | % | 0.52 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 38.00 | 20.15 | 20.55 | 20.35 | % | 0.54 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST |