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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKT251114C00005000 | 11/5 10:51 AM | 5.00 | 11.57 | 9.25 | 13.2 | -0.02 | -0.17% | 2 | 1 | 1054.69% | Yes |
| RKT251114C00010000 | 10/29 3:25 PM | 10.00 | 6.34 | 5.85 | 8.15 | 0.00 | 0.00% | 20 | 10 | 331.64% | Yes |
| RKT251114C00012000 | 10/10 11:19 AM | 12.00 | 4.50 | 3.8 | 5.4 | 0.00 | 0.00% | 0 | 1 | 175.00% | Yes |
| RKT251114C00013000 | 10/29 3:29 PM | 13.00 | 5.15 | 3 | 4.6 | 0.00 | 0.00% | 2 | 4 | 171.88% | Yes |
| RKT251114C00014000 | 10/31 11:20 AM | 14.00 | 2.35 | 2 | 2.87 | 0.00 | 0.00% | 20 | 150 | 82.03% | Yes |
| RKT251114C00014500 | 11/3 1:51 PM | 14.50 | 2.56 | 1.55 | 2.49 | 0.00 | 0.00% | 31 | 45 | 81.25% | Yes |
| RKT251114C00015000 | 11/5 3:36 PM | 15.00 | 1.35 | 1.3 | 1.67 | -0.07 | -4.93% | 11 | 105 | 61.33% | Yes |
| RKT251114C00015500 | 11/3 1:56 PM | 15.50 | 1.68 | 0.81 | 1.85 | 0.00 | 0.00% | 7 | 92 | 83.20% | Yes |
| RKT251114C00016000 | 11/5 3:56 PM | 16.00 | 0.76 | 0.73 | 1 | -0.29 | -27.62% | 71 | 624 | 66.21% | Yes |
| RKT251114C00016500 | 11/5 3:44 PM | 16.50 | 0.49 | 0.47 | 0.53 | -0.32 | -39.51% | 390 | 986 | 54.88% | No |
| RKT251114C00017000 | 11/5 3:57 PM | 17.00 | 0.31 | 0.3 | 0.35 | -0.27 | -46.55% | 1506 | 1240 | 55.66% | No |
| RKT251114C00017500 | 11/5 3:58 PM | 17.50 | 0.19 | 0.18 | 0.2 | -0.16 | -45.71% | 203 | 3192 | 54.88% | No |
| RKT251114C00018000 | 11/5 2:47 PM | 18.00 | 0.13 | 0.11 | 0.13 | -0.13 | -50.00% | 275 | 2180 | 56.64% | No |
| RKT251114C00018500 | 11/5 3:08 PM | 18.50 | 0.07 | 0.05 | 0.09 | -0.09 | -56.25% | 90 | 1750 | 57.42% | No |
| RKT251114C00019000 | 11/5 3:56 PM | 19.00 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 143 | 736 | 58.20% | No |
| RKT251114C00019500 | 11/5 3:03 PM | 19.50 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 61 | 6053 | 65.63% | No |
| RKT251114C00020000 | 11/5 3:44 PM | 20.00 | 0.03 | 0.01 | 0.14 | -0.01 | -25.00% | 40 | 1119 | 83.20% | No |
| RKT251114C00020500 | 11/5 11:14 AM | 20.50 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 9 | 155 | 70.31% | No |
| RKT251114C00021000 | 11/4 12:41 PM | 21.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 10 | 2564 | 89.84% | No |
| RKT251114C00021500 | 11/5 10:45 AM | 21.50 | 0.01 | 0 | 0.5 | -0.01 | -50.00% | 8 | 124 | 141.02% | No |
| RKT251114C00022000 | 11/3 12:54 PM | 22.00 | 0.02 | 0 | 0.17 | 0.00 | 0.00% | 8 | 999 | 114.06% | No |
| RKT251114C00022500 | 10/24 11:47 AM | 22.50 | 0.27 | 0 | 0.4 | 0.00 | 0.00% | 2 | 3 | 146.88% | No |
| RKT251114C00023000 | 10/28 2:01 PM | 23.00 | 0.15 | 0 | 0.75 | 0.00 | 0.00% | 36 | 95 | 183.59% | No |
| RKT251114C00023500 | 10/29 2:54 PM | 23.50 | 0.12 | 0 | 0.4 | 0.00 | 0.00% | 1 | 1 | 160.55% | No |
| RKT251114C00024000 | 10/31 9:45 AM | 24.00 | 0.02 | 0 | 0.75 | 0.00 | 0.00% | 1 | 52 | 198.05% | No |
| RKT251114C00026000 | 11/4 10:39 AM | 26.00 | 0.02 | 0 | 0.22 | 0.00 | 0.00% | 60 | 41 | 167.97% | No |
| RKT251114C00030000 | 10/31 10:13 AM | 30.00 | 0.05 | 0 | 0.03 | 0.00 | 0.00% | 1 | 16 | 153.13% | No |
| RKT251114C00035000 | 11/4 9:30 AM | 35.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 1 | 177 | 184.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKT251114P00012000 | 11/3 12:30 PM | 12.00 | 0.02 | 0 | 0.75 | 0.00 | 0.00% | 1 | 85 | 188.67% | No |
| RKT251114P00013000 | 11/5 12:24 PM | 13.00 | 0.02 | 0.01 | 0.53 | 0.00 | 0.00% | 14 | 40 | 135.94% | No |
| RKT251114P00013500 | 11/5 11:53 AM | 13.50 | 0.04 | 0 | 0.06 | -0.05 | -55.56% | 1 | 298 | 67.19% | No |
| RKT251114P00014000 | 11/5 2:13 PM | 14.00 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 12 | 328 | 56.25% | No |
| RKT251114P00014500 | 11/5 3:45 PM | 14.50 | 0.09 | 0.01 | 0.2 | 0.03 | 50.00% | 32 | 239 | 62.89% | No |
| RKT251114P00015000 | 11/5 3:52 PM | 15.00 | 0.17 | 0.14 | 0.17 | 0.04 | 30.77% | 1022 | 393 | 57.23% | No |
| RKT251114P00015500 | 11/5 3:42 PM | 15.50 | 0.27 | 0.25 | 0.29 | 0.08 | 42.11% | 122 | 875 | 55.86% | No |
| RKT251114P00016000 | 11/5 3:52 PM | 16.00 | 0.45 | 0.42 | 0.48 | 0.06 | 15.38% | 340 | 981 | 55.08% | No |
| RKT251114P00016500 | 11/5 2:59 PM | 16.50 | 0.73 | 0.67 | 1.21 | 0.23 | 46.00% | 2845 | 751 | 77.34% | Yes |
| RKT251114P00017000 | 11/5 3:01 PM | 17.00 | 1.06 | 0.6 | 1.14 | 0.17 | 19.10% | 8 | 1034 | 67.19% | Yes |
| RKT251114P00017500 | 11/5 2:33 PM | 17.50 | 1.40 | 1.23 | 1.92 | 0.30 | 27.27% | 420 | 437 | 75.59% | Yes |
| RKT251114P00018000 | 11/5 3:10 PM | 18.00 | 1.81 | 1.74 | 1.96 | 0.24 | 15.29% | 10 | 310 | 61.13% | Yes |
| RKT251114P00018500 | 11/5 3:12 PM | 18.50 | 2.38 | 1.77 | 2.59 | 0.36 | 17.82% | 12 | 142 | 102.73% | Yes |
| RKT251114P00019000 | 11/3 3:36 PM | 19.00 | 2.20 | 1.9 | 3.05 | 0.00 | 0.00% | 2 | 154 | 109.18% | Yes |
| RKT251114P00019500 | 10/17 12:27 PM | 19.50 | 3.55 | 2.53 | 3.55 | 0.00 | 0.00% | 50 | 50 | 119.53% | Yes |
| RKT251114P00020000 | 10/31 2:39 PM | 20.00 | 3.97 | 2.99 | 4.05 | 0.00 | 0.00% | 29 | 93 | 129.49% | Yes |
| RKT251114P00020500 | 10/31 9:37 AM | 20.50 | 4.30 | 3.3 | 4.55 | -0.19 | -4.23% | 1 | 124 | 138.87% | Yes |
| RKT251114P00021000 | 11/5 2:51 PM | 21.00 | 4.52 | 4 | 5.75 | 1.37 | 43.49% | 1 | 31 | 119.92% | Yes |
| RKT251114P00021500 | 11/5 9:41 AM | 21.50 | 5.15 | 4.45 | 5.55 | 1.00 | 24.10% | 3 | 1 | 156.25% | Yes |
| RKT251114P00022000 | 10/24 3:41 PM | 22.00 | 4.75 | 4.95 | 6.05 | 0.00 | 0.00% | 1 | 2 | 164.45% | Yes |
