Options Chain for ROCKET COS INC COM CL A (RKT) - $14.26 as of 3/23/2026 8:49:03 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 | 8.65 | 10.10 | 9.38 | 9.14 | -0.44 | -4.60% | 1.88 | 5 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 6.00 | 7.75 | 8.85 | 8.30 | 8.25 | -0.34 | -3.96% | 1.38 | 26 | 4 | 7.79 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 7.00 | 7.05 | 7.55 | 7.30 | 7.29 | +0.69 | +10.46% | 1.04 | 39 | 4 | 5.14 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 8.00 | 6.05 | 6.60 | 6.33 | 6.34 | -0.14 | -2.16% | 0.79 | 18 | 3 | 4.57 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 9.00 | 5.00 | 5.50 | 5.25 | 5.23 | -0.75 | -12.55% | 0.58 | 8 | 4 | 3.36 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 10.00 | 4.10 | 4.60 | 4.35 | 4.34 | -0.66 | -13.20% | 0.43 | 5 | 3 | 3.14 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 11.00 | 3.20 | 3.60 | 3.40 | 3.41 | -1.64 | -32.48% | 0.31 | 4 | 15 | 2.51 | 0.99 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 11.50 | 2.64 | 3.20 | 2.92 | 2.90 | -0.22 | -7.06% | 0.25 | 5 | 7 | 2.48 | 0.98 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 12.00 | 2.25 | 2.73 | 2.49 | 2.48 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.24 | 0.94 | 0.07 | -0.03 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 12.50 | 1.68 | 2.17 | 1.93 | 1.86 | +0.27 | +16.99% | 0.15 | 31 | 3 | 1.78 | 0.90 | 0.11 | -0.03 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 13.00 | 1.22 | 1.64 | 1.43 | 1.43 | +0.62 | +76.55% | 0.11 | 35 | 84 | 1.41 | 0.84 | 0.16 | -0.04 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 13.50 | 0.93 | 1.07 | 1.00 | 0.97 | +0.41 | +73.22% | 0.07 | 224 | 350 | 0.85 | 0.75 | 0.24 | -0.05 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 14.00 | 0.55 | 0.66 | 0.61 | 0.63 | +0.29 | +85.30% | 0.04 | 267 | 1,240 | 0.76 | 0.62 | 0.34 | -0.06 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 14.50 | 0.30 | 0.39 | 0.35 | 0.33 | +0.13 | +65.00% | 0.02 | 726 | 381 | 0.75 | 0.43 | 0.38 | -0.05 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 15.00 | 0.16 | 0.22 | 0.19 | 0.19 | +0.08 | +72.73% | 0.01 | 6,367 | 2,109 | 0.75 | 0.27 | 0.32 | -0.05 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 15.50 | 0.08 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.01 | 2,668 | 5,878 | 0.75 | 0.16 | 0.23 | -0.04 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 16.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 9,374 | 1,208 | 0.79 | 0.10 | 0.15 | -0.03 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 16.50 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 96 | 1,287 | 0.84 | 0.05 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 17.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.03 | -75.00% | 0.00 | 301 | 1,264 | 0.86 | 0.03 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 8,640 | 537 | 0.91 | 0.01 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 24 | 351 | 1.22 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 242 | 1.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 321 | 1.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.32 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 323 | 1.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.65 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.94 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.82 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 1,084 | 2.20 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.82 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 614 | 2.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.08 | 0.04 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.68 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 268 | 2.23 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 4:00:01 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.11 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.18 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 4:00:01 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST | |
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.58 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.07 | -77.78% | 0.00 | 3 | 19 | 1.52 | -0.01 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.31 | -0.02 | 0.03 | -0.01 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 12.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 79 | 4,024 | 1.11 | -0.06 | 0.07 | -0.03 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 12.50 | 0.04 | 0.11 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 137 | 276 | 1.02 | -0.10 | 0.11 | -0.03 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 13.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.18 | -64.29% | 0.01 | 411 | 466 | 0.88 | -0.16 | 0.16 | -0.04 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 13.50 | 0.15 | 0.19 | 0.17 | 0.17 | -0.28 | -62.23% | 0.01 | 657 | 746 | 0.79 | -0.25 | 0.24 | -0.05 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 14.00 | 0.26 | 0.34 | 0.30 | 0.29 | -0.42 | -59.16% | 0.02 | 271 | 2,245 | 0.72 | -0.38 | 0.34 | -0.06 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 14.50 | 0.52 | 0.59 | 0.56 | 0.57 | -0.54 | -48.65% | 0.04 | 175 | 565 | 0.73 | -0.57 | 0.38 | -0.05 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 15.00 | 0.85 | 0.93 | 0.89 | 0.83 | -0.63 | -43.16% | 0.06 | 18 | 322 | 0.72 | -0.73 | 0.32 | -0.05 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 15.50 | 1.17 | 1.37 | 1.27 | 1.24 | -0.76 | -38.00% | 0.08 | 37 | 199 | 1.00 | -0.84 | 0.23 | -0.04 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 16.00 | 1.53 | 1.90 | 1.72 | 1.72 | -0.84 | -32.82% | 0.11 | 5 | 135 | 1.28 | -0.90 | 0.15 | -0.03 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 16.50 | 2.01 | 2.40 | 2.21 | 2.01 | -0.78 | -27.96% | 0.13 | 5 | 456 | 1.48 | -0.95 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 17.00 | 2.66 | 2.78 | 2.72 | 2.70 | -0.67 | -19.89% | 0.16 | 42 | 1,413 | 1.32 | -0.97 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 17.50 | 3.00 | 3.50 | 3.25 | 3.50 | +0.98 | +38.89% | 0.19 | 10 | 442 | 2.08 | -0.99 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 18.00 | 3.40 | 3.80 | 3.60 | 3.70 | -0.37 | -9.10% | 0.20 | 5 | 222 | 1.70 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 18.50 | 3.90 | 4.55 | 4.23 | 4.22 | -0.58 | -12.09% | 0.23 | 3 | 118 | 2.54 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 19.00 | 4.40 | 5.00 | 4.70 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 30 | 2.57 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:01 PM EST |
| 19.50 | 4.85 | 5.55 | 5.20 | 5.22 | +0.15 | +2.96% | 0.27 | 1 | 7 | 2.85 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 20.00 | 5.40 | 5.80 | 5.60 | 5.68 | +0.10 | +1.80% | 0.28 | 9 | 15 | 2.23 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 20.50 | 6.00 | 6.50 | 6.25 | 6.98 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.99 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:01 PM EST |
| 21.00 | 6.30 | 7.00 | 6.65 | 7.40 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.12 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:01 PM EST |
| 21.50 | 6.75 | 7.55 | 7.15 | 7.14 | -0.73 | -9.28% | 0.33 | 2 | 4 | 3.39 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 22.00 | 7.20 | 8.05 | 7.63 | 6.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 4:00:01 PM EST |
| 22.50 | 7.65 | 8.75 | 8.20 | 8.06 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:01 PM EST |
| 23.00 | 8.35 | 9.05 | 8.70 | % | 0.38 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 23.50 | 8.80 | 9.65 | 9.23 | 9.20 | % | 0.39 | 3 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST | |
| 24.00 | 9.20 | 10.25 | 9.73 | 9.56 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:01 PM EST |
| 24.50 | 9.85 | 10.55 | 10.20 | 10.27 | +0.27 | +2.70% | 0.42 | 2 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 25.00 | 10.15 | 11.30 | 10.73 | 10.77 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:01 PM EST |
| 26.00 | 11.25 | 12.15 | 11.70 | 11.69 | +0.60 | +5.41% | 0.45 | 12 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 27.00 | 12.20 | 13.20 | 12.70 | % | 0.47 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 28.00 | 13.15 | 14.10 | 13.63 | 13.65 | +0.08 | +0.59% | 0.49 | 5 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 29.00 | 14.15 | 15.30 | 14.73 | 14.13 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 4:00:01 PM EST |
| 30.00 | 15.15 | 16.15 | 15.65 | 15.84 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:01 PM EST |