Explore strikes, OI, IV and strategy data for RKT.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKT251107C00005000 | 11/5 10:51 AM | 5.00 | 11.51 | 9.8 | 13.15 | -0.08 | -0.69% | 1 | 12 | 846.88% | Yes |
| RKT251107C00011500 | 11/3 2:16 PM | 11.50 | 5.21 | 4.3 | 6.65 | 0.00 | 0.00% | 1 | 2 | 471.88% | Yes |
| RKT251107C00013000 | 11/4 10:13 AM | 13.00 | 3.62 | 3 | 4.35 | 0.00 | 0.00% | 1 | 48 | 279.69% | Yes |
| RKT251107C00013500 | 11/4 11:42 AM | 13.50 | 3.10 | 2.37 | 4.05 | 0.00 | 0.00% | 5 | 2 | 257.81% | Yes |
| RKT251107C00014000 | 10/31 12:51 PM | 14.00 | 2.17 | 1.8 | 2.4 | 0.00 | 0.00% | 7 | 56 | 136.72% | Yes |
| RKT251107C00014500 | 11/5 9:40 AM | 14.50 | 2.10 | 1.4 | 2.2 | 0.08 | 3.96% | 1 | 200 | 192.19% | Yes |
| RKT251107C00015000 | 11/5 1:02 PM | 15.00 | 1.32 | 1.22 | 1.4 | -0.35 | -20.96% | 17 | 466 | 50.00% | Yes |
| RKT251107C00015500 | 11/4 11:48 AM | 15.50 | 1.25 | 0.55 | 1.7 | 0.00 | 0.00% | 1 | 60 | 112.89% | Yes |
| RKT251107C00016000 | 11/5 3:58 PM | 16.00 | 0.46 | 0.46 | 0.55 | -0.47 | -50.54% | 573 | 7697 | 57.03% | Yes |
| RKT251107C00016500 | 11/5 3:57 PM | 16.50 | 0.22 | 0.21 | 0.25 | -0.35 | -61.40% | 621 | 2690 | 53.91% | No |
| RKT251107C00017000 | 11/5 3:58 PM | 17.00 | 0.10 | 0.09 | 0.12 | -0.20 | -66.67% | 1474 | 5395 | 57.81% | No |
| RKT251107C00017500 | 11/5 3:11 PM | 17.50 | 0.04 | 0.04 | 0.05 | -0.12 | -75.00% | 715 | 3828 | 61.72% | No |
| RKT251107C00018000 | 11/5 3:57 PM | 18.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 765 | 19918 | 62.50% | No |
| RKT251107C00018500 | 11/5 3:34 PM | 18.50 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 120 | 6975 | 62.50% | No |
| RKT251107C00019000 | 11/5 2:16 PM | 19.00 | 0.02 | 0 | 0.02 | 0.01 | 100.00% | 181 | 2436 | 82.81% | No |
| RKT251107C00019500 | 11/5 9:38 AM | 19.50 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 49 | 1821 | 93.75% | No |
| RKT251107C00020000 | 11/5 3:44 PM | 20.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 108 | 5512 | 93.75% | No |
| RKT251107C00020500 | 11/4 2:22 PM | 20.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 13 | 1569 | 106.25% | No |
| RKT251107C00021000 | 11/4 11:43 AM | 21.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 6788 | 115.63% | No |
| RKT251107C00021500 | 11/5 11:28 AM | 21.50 | 0.01 | 0 | 0.07 | 0.00 | 0.00% | 3 | 218 | 165.63% | No |
| RKT251107C00022000 | 11/4 12:16 PM | 22.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 6 | 363 | 187.50% | No |
| RKT251107C00022500 | 11/3 1:05 PM | 22.50 | 0.01 | 0 | 0.22 | 0.00 | 0.00% | 211 | 23830 | 232.81% | No |
| RKT251107C00023000 | 11/4 9:47 AM | 23.00 | 0.02 | 0 | 0.22 | 0.00 | 0.00% | 1 | 13 | 243.75% | No |
| RKT251107C00023500 | 10/28 12:36 PM | 23.50 | 0.36 | 0 | 0.22 | 0.00 | 0.00% | 1 | 18 | 255.47% | No |
| RKT251107C00024000 | 11/5 10:47 AM | 24.00 | 0.29 | 0 | 0.2 | 0.28 | 2800.00% | 1 | 121 | 260.94% | No |
| RKT251107C00024500 | 11/5 10:47 AM | 24.50 | 0.12 | 0 | 0.2 | -0.13 | -52.00% | 1 | 7 | 271.88% | No |
| RKT251107C00025000 | 11/5 3:07 PM | 25.00 | 0.01 | 0 | 0.22 | -0.02 | -66.67% | 2 | 56 | 287.50% | No |
| RKT251107C00025500 | 10/30 10:35 AM | 25.50 | 0.38 | 0 | 0.67 | 0.00 | 0.00% | 0 | 1 | 385.94% | No |
| RKT251107C00026000 | 11/3 1:12 PM | 26.00 | 0.21 | 0 | 0.22 | 0.00 | 0.00% | 2 | 12 | 307.03% | No |
| RKT251107C00026500 | 11/3 1:12 PM | 26.50 | 0.15 | 0 | 0.58 | 0.00 | 0.00% | 2 | 3 | 392.97% | No |
| RKT251107C00027500 | 11/5 11:32 AM | 27.50 | 0.43 | 0 | 0.19 | 0.05 | 13.16% | 1 | 1 | 325.00% | No |
| RKT251107C00028000 | 11/5 11:32 AM | 28.00 | 0.10 | 0 | 0.22 | -0.09 | -47.37% | 2 | 102 | 343.75% | No |
| RKT251107C00030000 | 11/4 10:48 AM | 30.00 | 0.04 | 0 | 0.22 | 0.00 | 0.00% | 1 | 5 | 376.56% | No |
| RKT251107C00033000 | 11/5 3:23 PM | 33.00 | 0.31 | 0 | 0.2 | -0.02 | -6.06% | 1 | 2 | 414.06% | No |
| RKT251107C00033500 | 11/5 9:37 AM | 33.50 | 0.39 | 0 | 0.46 | 0.29 | 290.00% | 1 | 2 | 492.19% | No |
| RKT251107C00034000 | 11/5 9:37 AM | 34.00 | 0.37 | 0 | 0.49 | 0.26 | 236.36% | 1 | 3 | 506.25% | No |
| RKT251107C00034500 | 11/3 10:41 AM | 34.50 | 0.15 | 0 | 0.08 | 0.00 | 0.00% | 2 | 3 | 378.13% | No |
| RKT251107C00035000 | 11/4 2:22 PM | 35.00 | 0.03 | 0 | 0.01 | 0.00 | 0.00% | 2 | 24 | 300.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKT251107P00012000 | 11/3 10:41 AM | 12.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 7 | 20 | 143.75% | No |
| RKT251107P00012500 | 11/3 10:42 AM | 12.50 | 0.09 | 0 | 0.05 | 0.00 | 0.00% | 3 | 12 | 157.81% | No |
| RKT251107P00013000 | 11/3 10:42 AM | 13.00 | 0.10 | 0 | 0.02 | 0.00 | 0.00% | 2 | 63 | 118.75% | No |
| RKT251107P00013500 | 11/5 10:45 AM | 13.50 | 0.02 | 0 | 0.02 | 0.01 | 100.00% | 5 | 21 | 100.00% | No |
| RKT251107P00014000 | 11/5 10:42 AM | 14.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 3 | 1493 | 75.00% | No |
| RKT251107P00014500 | 11/5 1:12 PM | 14.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 1160 | 76.56% | No |
| RKT251107P00015000 | 11/5 3:59 PM | 15.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 82 | 1608 | 67.97% | No |
| RKT251107P00015500 | 11/5 3:52 PM | 15.50 | 0.07 | 0.06 | 0.17 | -0.01 | -12.50% | 318 | 5913 | 67.97% | No |
| RKT251107P00016000 | 11/5 3:59 PM | 16.00 | 0.18 | 0.17 | 0.21 | 0.04 | 28.57% | 339 | 3431 | 54.30% | No |
| RKT251107P00016500 | 11/5 3:48 PM | 16.50 | 0.45 | 0.41 | 0.56 | 0.12 | 36.36% | 215 | 3334 | 63.48% | Yes |
| RKT251107P00017000 | 11/5 3:01 PM | 17.00 | 0.91 | 0.71 | 0.92 | 0.39 | 75.00% | 17 | 951 | 60.16% | Yes |
| RKT251107P00017500 | 11/5 11:27 AM | 17.50 | 0.55 | 1.06 | 1.56 | -0.34 | -38.20% | 1 | 1122 | 81.25% | Yes |
| RKT251107P00018000 | 11/5 3:10 PM | 18.00 | 1.74 | 1.64 | 1.9 | 0.43 | 32.82% | 65 | 1300 | 88.28% | Yes |
| RKT251107P00018500 | 11/5 3:12 PM | 18.50 | 2.34 | 2.13 | 2.53 | 0.40 | 20.62% | 12 | 310 | 125.00% | Yes |
| RKT251107P00019000 | 11/5 12:12 PM | 19.00 | 2.79 | 2.6 | 3.1 | 0.19 | 7.31% | 1 | 155 | 148.44% | Yes |
| RKT251107P00019500 | 11/3 10:09 AM | 19.50 | 3.07 | 3.1 | 3.55 | 0.00 | 0.00% | 10 | 36 | 157.03% | Yes |
| RKT251107P00020000 | 11/5 10:29 AM | 20.00 | 3.90 | 3.4 | 3.95 | 0.52 | 15.38% | 5 | 47 | 210.94% | Yes |
| RKT251107P00020500 | 10/31 3:55 PM | 20.50 | 4.04 | 3.25 | 6.25 | 0.00 | 0.00% | 6 | 2 | 300.00% | Yes |
| RKT251107P00021000 | 11/4 9:35 AM | 21.00 | 4.39 | 3.95 | 6 | 0.00 | 0.00% | 1 | 10 | 249.61% | Yes |
| RKT251107P00021500 | 10/30 10:25 AM | 21.50 | 5.36 | 4.3 | 7.25 | 0.00 | 0.00% | 2 | 42 | 339.45% | Yes |
| RKT251107P00022000 | 11/4 9:35 AM | 22.00 | 5.37 | 4.8 | 7 | 0.00 | 0.00% | 1 | 0 | 255.47% | Yes |
| RKT251107P00022500 | 10/28 1:13 PM | 22.50 | 4.82 | 5.3 | 7.5 | 0.00 | 0.00% | 0 | 2 | 268.36% | Yes |
| RKT251107P00023000 | 10/1 9:33 AM | 23.00 | 3.85 | 5.8 | 8 | 0.00 | 0.00% | 0 | 0 | 281.25% | Yes |
| RKT251107P00023500 | 10/28 12:36 PM | 23.50 | 5.98 | 6.3 | 8.5 | 0.00 | 0.00% | 0 | 1 | 292.97% | Yes |
| RKT251107P00024000 | 10/28 3:13 PM | 24.00 | 6.30 | 6.8 | 9.75 | 0.00 | 0.00% | 0 | 1 | 413.67% | Yes |
| RKT251107P00025000 | 10/30 10:25 AM | 25.00 | 9.06 | 7.8 | 10.75 | 0.00 | 0.00% | 1 | 1 | 439.84% | Yes |
| RKT251107P00025500 | 10/30 10:35 AM | 25.50 | 9.52 | 8.3 | 11.25 | 0.00 | 0.00% | 0 | 1 | 452.34% | Yes |
| RKT251107P00026000 | 10/30 10:26 AM | 26.00 | 10.05 | 8.8 | 11.75 | 0.00 | 0.00% | 1 | 2 | 464.06% | Yes |
| RKT251107P00026500 | 10/30 10:25 AM | 26.50 | 10.55 | 9.3 | 12.25 | 0.00 | 0.00% | 0 | 1 | 475.78% | Yes |
| RKT251107P00027000 | 10/1 3:38 PM | 27.00 | 7.55 | 9.8 | 12.75 | 0.00 | 0.00% | 0 | 0 | 487.50% | Yes |
| RKT251107P00027500 | 10/29 11:41 AM | 27.50 | 10.31 | 10.3 | 13.25 | 0.00 | 0.00% | 1 | 1 | 498.44% | Yes |
| RKT251107P00028000 | 10/29 11:41 AM | 28.00 | 10.81 | 10.8 | 13.75 | 0.00 | 0.00% | 1 | 1 | 508.98% | Yes |
| RKT251107P00033000 | 10/31 9:47 AM | 33.00 | 17.60 | 15.8 | 18.75 | 0.00 | 0.00% | 1 | 1 | 603.13% | Yes |
| RKT251107P00033500 | 10/31 9:47 AM | 33.50 | 18.10 | 16.3 | 19.25 | 0.00 | 0.00% | 1 | 1 | 611.72% | Yes |
| RKT251107P00034500 | 10/31 9:36 AM | 34.50 | 18.95 | 17.3 | 20.25 | 0.00 | 0.00% | 1 | 1 | 627.34% | Yes |
