Options Chain for ROCKET COS INC COM CL A (RKT) - $13.99 as of 8/18/2026 9:56:53 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 | 8.85 | 9.20 | 9.03 | 9.01 | -0.30 | -3.23% | 1.81 | 4 | 7 | 7.34 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 6.00 | 7.85 | 8.25 | 8.05 | 8.08 | -0.30 | -3.58% | 1.34 | 3 | 21 | 6.63 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 7.00 | 6.80 | 7.20 | 7.00 | 7.10 | -0.45 | -5.96% | 1.00 | 5 | 20 | 5.18 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 8.00 | 5.80 | 6.45 | 6.13 | 6.17 | -0.38 | -5.81% | 0.77 | 3 | 59 | 5.77 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 9.00 | 4.85 | 5.30 | 5.08 | 5.23 | -0.32 | -5.77% | 0.56 | 32 | 60 | 3.87 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 9.50 | 4.40 | 4.75 | 4.58 | 4.65 | -0.20 | -4.13% | 0.48 | 4 | 3 | 3.49 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 10.00 | 3.55 | 4.70 | 4.13 | 4.16 | -0.26 | -5.89% | 0.41 | 1 | 117 | 4.83 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 10.50 | 3.05 | 4.25 | 3.65 | 3.65 | -0.45 | -10.98% | 0.35 | 2 | 34 | 4.52 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 11.00 | 2.55 | 3.60 | 3.08 | 3.07 | -0.60 | -16.35% | 0.28 | 1 | 235 | 3.63 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 11.50 | 2.32 | 2.76 | 2.54 | 2.57 | -0.43 | -14.34% | 0.22 | 3 | 10 | 2.17 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 12.00 | 1.93 | 2.24 | 2.09 | 2.14 | -0.31 | -12.66% | 0.17 | 5 | 970 | 1.77 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 12.50 | 1.18 | 2.11 | 1.65 | 1.66 | -0.79 | -32.25% | 0.13 | 1 | 786 | 2.43 | 0.98 | 0.07 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 13.00 | 0.93 | 1.24 | 1.09 | 1.12 | -0.94 | -45.64% | 0.08 | 14 | 4,744 | 1.05 | 0.91 | 0.19 | -0.02 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 13.50 | 0.52 | 0.78 | 0.65 | 0.66 | -0.63 | -48.84% | 0.05 | 94 | 1,913 | 0.82 | 0.76 | 0.39 | -0.04 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 14.00 | 0.29 | 0.33 | 0.31 | 0.31 | -0.24 | -43.64% | 0.02 | 292 | 15,817 | 0.63 | 0.51 | 0.54 | -0.05 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 14.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.18 | -60.00% | 0.01 | 875 | 4,700 | 0.62 | 0.25 | 0.47 | -0.04 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 15.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 343 | 20,252 | 0.67 | 0.10 | 0.26 | -0.02 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 15.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 164 | 5,721 | 0.72 | 0.03 | 0.10 | -0.01 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 645 | 10,986 | 0.82 | 0.01 | 0.03 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 16.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 397 | 0.93 | 0.00 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 108 | 4,881 | 1.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,374 | 1.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 2,810 | 1.26 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,548 | 1.50 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,501 | 1.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 555 | 2.10 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 2.29 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.48 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.24 | 0.12 | 0.14 | % | 0.01 | 1 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST | |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 802 | 2.83 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.40 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/18/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.24 | 0.12 | 0.07 | % | 0.00 | 2 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST | |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 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 | 8/18/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.32 | 0.16 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 62 | 4.48 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 232 | 3.31 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 927 | 2.18 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,830 | 1.93 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4,126 | 3.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 1,704 | 1.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 866 | 1.23 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 5,443 | 0.89 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 12.50 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 206 | 2,040 | 0.81 | -0.02 | 0.07 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 34 | 8,583 | 0.57 | -0.09 | 0.19 | -0.02 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 13.50 | 0.06 | 0.11 | 0.09 | 0.09 | +0.03 | +50.00% | 0.01 | 545 | 7,765 | 0.52 | -0.24 | 0.39 | -0.04 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 14.00 | 0.21 | 0.30 | 0.26 | 0.29 | +0.15 | +107.15% | 0.02 | 817 | 5,402 | 0.49 | -0.49 | 0.54 | -0.05 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 14.50 | 0.51 | 0.65 | 0.58 | 0.54 | +0.12 | +28.58% | 0.04 | 27 | 1,068 | 0.48 | -0.75 | 0.47 | -0.04 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 15.00 | 0.91 | 1.10 | 1.01 | 1.02 | +0.25 | +32.47% | 0.07 | 26 | 1,394 | 1.02 | -0.90 | 0.26 | -0.02 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 15.50 | 1.24 | 1.68 | 1.46 | 1.43 | +0.33 | +30.00% | 0.09 | 2 | 247 | 1.40 | -0.97 | 0.10 | -0.01 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 16.00 | 1.85 | 2.19 | 2.02 | 1.93 | +0.29 | +17.69% | 0.13 | 10 | 660 | 1.68 | -0.99 | 0.03 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 16.50 | 1.82 | 2.69 | 2.26 | 2.35 | +0.58 | +32.77% | 0.14 | 2 | 4 | 1.90 | -1.00 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 17.00 | 2.65 | 3.15 | 2.90 | 2.87 | +0.37 | +14.80% | 0.17 | 63 | 171 | 1.99 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 17.50 | 3.25 | 3.75 | 3.50 | 2.98 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.82 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 18.00 | 3.75 | 4.20 | 3.98 | 3.86 | +0.38 | +10.92% | 0.22 | 9 | 148 | 2.53 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 18.50 | 4.15 | 4.70 | 4.43 | 4.28 | +0.33 | +8.36% | 0.24 | 2 | 2 | 2.71 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 19.00 | 4.65 | 5.10 | 4.88 | 4.72 | +0.27 | +6.07% | 0.26 | 2 | 2 | 2.51 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 19.50 | 5.10 | 5.70 | 5.40 | 5.39 | +0.34 | +6.74% | 0.28 | 3 | 1 | 3.04 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 20.00 | 5.65 | 6.10 | 5.88 | 5.84 | +0.29 | +5.23% | 0.29 | 3 | 40 | 2.58 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 21.00 | 6.45 | 7.60 | 7.03 | 6.72 | +0.39 | +6.17% | 0.33 | 2 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 22.00 | 7.45 | 8.10 | 7.78 | 7.74 | +0.29 | +3.90% | 0.35 | 2 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 23.00 | 8.65 | 9.10 | 8.88 | 8.79 | +0.62 | +7.59% | 0.39 | 2 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 24.00 | 9.60 | 10.30 | 9.95 | 10.96 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:02 PM EST |
| 25.00 | 10.45 | 11.30 | 10.88 | 10.80 | -1.17 | -9.78% | 0.44 | 4 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 26.00 | 11.60 | 12.30 | 11.95 | 11.79 | +0.74 | +6.70% | 0.46 | 4 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 27.00 | 12.60 | 13.25 | 12.93 | 12.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:02 PM EST |
| 28.00 | 13.70 | 14.40 | 14.05 | 13.94 | +0.58 | +4.35% | 0.50 | 11 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 29.00 | 14.60 | 15.30 | 14.95 | 14.87 | +0.82 | +5.84% | 0.52 | 9 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |