Options Chain for ROCKET COS INC COM CL A (RKT) - $11.68 as of 10/6/2026 3:26:27 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 | 6.40 | 7.00 | 6.70 | 6.62 | +0.06 | +0.92% | 1.34 | 26 | 8 | 7.40 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 7.00 | 4.30 | 4.85 | 4.58 | 4.67 | -0.05 | -1.06% | 0.65 | 76 | 3 | 4.87 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 8.00 | 3.35 | 3.95 | 3.65 | 3.70 | +0.03 | +0.82% | 0.46 | 43 | 5 | 4.11 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 8.50 | 2.85 | 3.45 | 3.15 | 3.22 | 0.00 | 0.00% | 0.37 | 150 | 4 | 3.62 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 9.00 | 2.41 | 2.90 | 2.66 | 2.67 | -1.18 | -30.65% | 0.30 | 1 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 9.50 | 1.90 | 2.44 | 2.17 | 2.24 | -0.13 | -5.49% | 0.23 | 1 | 7 | 2.70 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 10.00 | 1.44 | 2.14 | 1.79 | 1.93 | 0.00 | 0.00% | 0.18 | 0 | 10 | 2.29 | 0.99 | 0.04 | 0.00 | 10/2/2026 | 10/6/2026 1:58:59 PM EST |
| 10.50 | 0.90 | 1.49 | 1.20 | 1.05 | 0.00 | 0.00% | 0.11 | 0 | 81 | 1.99 | 0.94 | 0.15 | -0.02 | 10/1/2026 | 10/6/2026 1:58:59 PM EST |
| 11.00 | 0.50 | 0.97 | 0.74 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 45 | 1.42 | 0.82 | 0.35 | -0.03 | 10/5/2026 | 10/6/2026 1:58:59 PM EST |
| 11.50 | 0.29 | 0.37 | 0.33 | 0.44 | +0.01 | +2.33% | 0.03 | 1 | 613 | 0.67 | 0.60 | 0.55 | -0.05 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 12.00 | 0.12 | 0.18 | 0.15 | 0.13 | -0.04 | -23.53% | 0.01 | 4,547 | 4,734 | 0.65 | 0.32 | 0.51 | -0.04 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 12.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 298 | 10,663 | 0.66 | 0.14 | 0.30 | -0.03 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 450 | 4,120 | 0.74 | 0.05 | 0.13 | -0.01 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 5,322 | 0.93 | 0.01 | 0.04 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 92 | 1,144 | 1.22 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,441 | 2.14 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 386 | 1.73 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 1:58:59 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,721 | 1.45 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.58 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 1:58:59 PM EST |
| 16.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 95 | 3.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 1:58:59 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.83 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 1:58:59 PM EST |
| 17.50 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 77 | 3.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 1:58:59 PM EST |
| 18.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.94 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 1:58:59 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.14 | +0.13 | +1,300.00% | 0.01 | 1 | 10 | 3.71 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 19.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/6/2026 1:58:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.02 | +22.23% | 0.01 | 1 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 21.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 10/6/2026 1:58:59 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.64 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 1:58:59 PM EST |
| 23.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 1:58:59 PM EST |
| 24.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 1:58:59 PM EST |
| 25.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 1:58:59 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 | 10/6/2026 1:58:59 PM EST | |||
| 7.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 10/6/2026 1:58:59 PM EST | |||
| 8.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 1:58:59 PM EST |
| 8.50 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 1:58:59 PM EST |
| 9.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 1:58:59 PM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 538 | 1.47 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 7,158 | 0.88 | -0.01 | 0.04 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 10.50 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 26 | 6,694 | 0.76 | -0.06 | 0.15 | -0.02 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 11.00 | 0.06 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 213 | 9,740 | 0.61 | -0.18 | 0.35 | -0.03 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 11.50 | 0.20 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 0.02 | 459 | 1,808 | 0.63 | -0.40 | 0.55 | -0.05 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 12.00 | 0.51 | 0.61 | 0.56 | 0.53 | +0.03 | +6.00% | 0.05 | 252 | 3,140 | 0.67 | -0.68 | 0.51 | -0.04 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 12.50 | 0.61 | 1.18 | 0.90 | 1.06 | +0.17 | +19.11% | 0.07 | 31 | 1,896 | 0.97 | -0.86 | 0.30 | -0.03 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 13.00 | 1.21 | 1.66 | 1.44 | 1.36 | -0.01 | -0.73% | 0.11 | 27 | 2,051 | 1.80 | -0.95 | 0.13 | -0.01 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 13.50 | 1.60 | 2.21 | 1.91 | 1.82 | -0.03 | -1.63% | 0.14 | 2 | 138 | 2.25 | -0.99 | 0.04 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 14.00 | 1.93 | 2.65 | 2.29 | 2.37 | 0.00 | 0.00% | 0.16 | 0 | 62 | 2.35 | -1.00 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 1:58:59 PM EST |
| 14.50 | 2.32 | 3.40 | 2.86 | 2.26 | 0.00 | 0.00% | 0.20 | 0 | 19 | 3.33 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 1:58:59 PM EST |
| 15.00 | 2.82 | 3.65 | 3.24 | 3.70 | 0.00 | 0.00% | 0.22 | 0 | 21 | 2.83 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 1:58:59 PM EST |
| 15.50 | 3.45 | 4.25 | 3.85 | 3.77 | +0.13 | +3.58% | 0.25 | 7 | 6 | 2.68 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 16.00 | 4.10 | 4.70 | 4.40 | 4.32 | +0.17 | +4.10% | 0.28 | 16 | 4 | 2.88 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 16.50 | 4.30 | 5.15 | 4.73 | 4.92 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 1:58:59 PM EST |
| 17.00 | 4.95 | 5.60 | 5.28 | 5.27 | -0.15 | -2.77% | 0.31 | 8 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 17.50 | 5.35 | 6.10 | 5.73 | 5.69 | -0.36 | -5.95% | 0.33 | 1 | 1 | 3.41 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 18.00 | 5.90 | 6.75 | 6.33 | 6.37 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.57 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 1:58:59 PM EST |
| 18.50 | 6.30 | 7.15 | 6.73 | 6.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.16 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 1:58:59 PM EST |
| 19.00 | 6.80 | 7.65 | 7.23 | 7.35 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.31 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 1:58:59 PM EST |
| 20.00 | 7.95 | 8.65 | 8.30 | 8.24 | -0.11 | -1.32% | 0.42 | 1 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 21.00 | 8.90 | 9.65 | 9.28 | 9.17 | -0.21 | -2.24% | 0.44 | 1 | 1 | 4.88 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 22.00 | 10.05 | 10.80 | 10.43 | 10.33 | 0.00 | 0.00% | 0.47 | 160 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 23.00 | 11.00 | 11.85 | 11.43 | 11.36 | +0.40 | +3.65% | 0.50 | 34 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 24.00 | 12.05 | 12.60 | 12.33 | 12.35 | +0.03 | +0.25% | 0.51 | 39 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |
| 25.00 | 13.10 | 13.80 | 13.45 | 13.18 | -0.26 | -1.94% | 0.54 | 23 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 1:58:59 PM EST |