Options Chain for ROCKET COS INC COM CL A (RKT) - $13.43 as of 9/9/2026 8:30:33 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 | 8.15 | 8.55 | 8.35 | 8.54 | -0.44 | -4.90% | 1.67 | 5 | 1 | 7.79 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 7.00 | 6.20 | 6.85 | 6.53 | 6.55 | -0.45 | -6.43% | 0.93 | 20 | 6 | 8.02 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 8.00 | 5.30 | 5.65 | 5.48 | 5.51 | -0.49 | -8.17% | 0.69 | 14 | 8 | 5.37 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 8.50 | 4.80 | 5.25 | 5.03 | 5.10 | -0.42 | -7.61% | 0.59 | 7 | 5 | 5.52 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 9.00 | 4.35 | 4.70 | 4.53 | 4.51 | -0.49 | -9.80% | 0.50 | 3 | 4 | 4.70 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 9.50 | 3.70 | 4.15 | 3.93 | 4.28 | -0.27 | -5.94% | 0.41 | 3 | 2 | 3.92 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 10.00 | 3.35 | 3.75 | 3.55 | 4.02 | 0.00 | 0.00% | 0.35 | 0 | 2 | 4.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 10.50 | 2.67 | 3.15 | 2.91 | 3.04 | -0.50 | -14.13% | 0.28 | 5 | 8 | 3.04 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 11.00 | 2.26 | 2.81 | 2.54 | 2.76 | -0.24 | -8.00% | 0.23 | 1 | 3 | 3.31 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 11.50 | 1.85 | 2.32 | 2.09 | 2.25 | -0.10 | -4.26% | 0.18 | 3 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 12.00 | 1.26 | 1.70 | 1.48 | 1.45 | -0.56 | -27.87% | 0.12 | 35 | 616 | 1.99 | 0.98 | 0.08 | -0.01 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 12.50 | 0.80 | 1.35 | 1.08 | 1.01 | -0.51 | -33.56% | 0.09 | 36 | 14 | 2.01 | 0.89 | 0.23 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 13.00 | 0.51 | 0.64 | 0.58 | 0.60 | -0.50 | -45.46% | 0.04 | 61 | 1,501 | 0.82 | 0.73 | 0.44 | -0.05 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 13.50 | 0.23 | 0.28 | 0.26 | 0.27 | -0.25 | -48.08% | 0.02 | 1,907 | 7,269 | 0.74 | 0.46 | 0.56 | -0.07 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 14.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.14 | -58.34% | 0.01 | 2,314 | 5,341 | 0.79 | 0.22 | 0.43 | -0.06 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 14.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 864 | 18,628 | 0.78 | 0.08 | 0.23 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 739 | 15,131 | 0.84 | 0.02 | 0.09 | -0.01 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 394 | 0.97 | 0.00 | 0.02 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 417 | 1.30 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 742 | 1.84 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 132 | 3.14 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.82 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,008 | 3.60 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 16 | 1.93 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 3.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 4.27 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:56 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 | 9/9/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 8.50 | 0.00 | 0.26 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.87 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/9/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.28 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.48 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/9/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 198 | 4.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.29 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.65 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 94 | 1.35 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 9 | 442 | 1.05 | -0.02 | 0.08 | -0.01 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 12.50 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 36 | 5,878 | 0.74 | -0.11 | 0.23 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.11 | +0.07 | +175.00% | 0.01 | 447 | 1,349 | 0.81 | -0.27 | 0.44 | -0.05 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 13.50 | 0.27 | 0.33 | 0.30 | 0.31 | +0.17 | +121.43% | 0.02 | 188 | 3,317 | 0.66 | -0.54 | 0.56 | -0.07 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 14.00 | 0.52 | 0.75 | 0.64 | 0.55 | +0.14 | +34.15% | 0.05 | 17 | 893 | 1.06 | -0.78 | 0.43 | -0.06 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 14.50 | 0.73 | 1.26 | 1.00 | 1.09 | +0.42 | +62.69% | 0.07 | 5 | 158 | 1.47 | -0.92 | 0.23 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 15.00 | 1.37 | 1.74 | 1.56 | 1.39 | +0.41 | +41.84% | 0.10 | 12 | 206 | 1.74 | -0.98 | 0.09 | -0.01 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 15.50 | 1.70 | 2.31 | 2.01 | 1.53 | 0.00 | 0.00% | 0.13 | 0 | 71 | 2.28 | -1.00 | 0.02 | 0.00 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 16.00 | 2.14 | 2.84 | 2.49 | 2.36 | +0.87 | +58.39% | 0.16 | 2 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 16.50 | 2.76 | 3.20 | 2.98 | 2.91 | +0.44 | +17.82% | 0.18 | 7 | 2 | 2.40 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 17.00 | 3.35 | 3.70 | 3.53 | 3.40 | +0.37 | +12.22% | 0.21 | 2 | 1 | 2.63 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 17.50 | 3.85 | 4.30 | 4.08 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.28 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 18.00 | 4.35 | 4.70 | 4.53 | 4.46 | +0.37 | +9.05% | 0.25 | 7 | 4 | 3.06 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 18.50 | 4.85 | 5.35 | 5.10 | 5.03 | +0.57 | +12.78% | 0.28 | 5 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 19.00 | 5.25 | 5.70 | 5.48 | 5.47 | +0.54 | +10.96% | 0.29 | 4 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 19.50 | 5.60 | 6.20 | 5.90 | 5.90 | +0.36 | +6.50% | 0.30 | 2 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 20.00 | 6.25 | 6.75 | 6.50 | 6.47 | +0.47 | +7.84% | 0.33 | 4 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 21.00 | 7.40 | 7.70 | 7.55 | 7.50 | +0.51 | +7.30% | 0.36 | 6 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 22.00 | 8.35 | 8.70 | 8.53 | 8.47 | +0.49 | +6.14% | 0.39 | 4 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 23.00 | 9.35 | 9.75 | 9.55 | 9.51 | +0.60 | +6.74% | 0.42 | 12 | 1 | 5.03 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 24.00 | 10.35 | 10.70 | 10.53 | 10.57 | +0.65 | +6.56% | 0.44 | 1 | 1 | 5.00 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 25.00 | 11.30 | 11.80 | 11.55 | 11.45 | +0.38 | +3.44% | 0.46 | 2 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |