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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKT251121C00005000 | 10/21 11:28 AM | 5.00 | 12.49 | 10.6 | 12.15 | 0.00 | 0.00% | 0 | 0 | 300.00% | Yes |
| RKT251121C00009000 | 10/20 9:53 AM | 9.00 | 7.73 | 6.85 | 8.1 | 0.00 | 0.00% | 0 | 4 | 193.75% | Yes |
| RKT251121C00010000 | 10/10 1:39 PM | 10.00 | 6.30 | 5.85 | 7.1 | 0.00 | 0.00% | 0 | 0 | 164.84% | Yes |
| RKT251121C00012000 | 10/31 12:05 PM | 12.00 | 4.15 | 4 | 5.1 | 0.00 | 0.00% | 5 | 25 | 126.56% | Yes |
| RKT251121C00012500 | 10/31 10:43 AM | 12.50 | 3.75 | 3.5 | 4.6 | 0.00 | 0.00% | 40 | 42 | 114.06% | Yes |
| RKT251121C00013000 | 10/29 2:39 PM | 13.00 | 3.75 | 3.05 | 4.15 | 0.00 | 0.00% | 2 | 53 | 108.20% | Yes |
| RKT251121C00013500 | 11/3 9:32 AM | 13.50 | 3.05 | 2.42 | 3.65 | 0.00 | 0.00% | 2 | 53 | 87.70% | Yes |
| RKT251121C00014000 | 11/5 2:47 PM | 14.00 | 2.45 | 1.96 | 2.94 | 0.25 | 11.36% | 25 | 357 | 65.04% | Yes |
| RKT251121C00014500 | 10/31 3:02 PM | 14.50 | 2.24 | 1.68 | 2.77 | 0.00 | 0.00% | 112 | 121 | 83.01% | Yes |
| RKT251121C00015000 | 11/5 3:34 PM | 15.00 | 1.58 | 1.46 | 1.86 | -0.44 | -21.78% | 45 | 7540 | 63.67% | Yes |
| RKT251121C00015500 | 10/31 12:05 PM | 15.50 | 1.27 | 0.97 | 2 | 0.00 | 0.00% | 65 | 23 | 75.78% | Yes |
| RKT251121C00016000 | 11/5 2:23 PM | 16.00 | 0.93 | 0.92 | 0.97 | -0.27 | -22.50% | 241 | 2519 | 56.54% | Yes |
| RKT251121C00016500 | 11/5 3:57 PM | 16.50 | 0.70 | 0.68 | 0.75 | -0.24 | -25.53% | 393 | 2598 | 57.42% | No |
| RKT251121C00017000 | 11/5 3:51 PM | 17.00 | 0.48 | 0.49 | 0.54 | -0.27 | -36.00% | 208 | 4619 | 57.03% | No |
| RKT251121C00017500 | 11/5 3:58 PM | 17.50 | 0.36 | 0.35 | 0.39 | -0.19 | -34.55% | 341 | 3018 | 57.62% | No |
| RKT251121C00018000 | 11/5 3:35 PM | 18.00 | 0.25 | 0.25 | 0.26 | -0.15 | -37.50% | 594 | 23080 | 57.42% | No |
| RKT251121C00018500 | 11/5 3:53 PM | 18.50 | 0.18 | 0.11 | 0.31 | -0.12 | -40.00% | 2174 | 2490 | 61.52% | No |
| RKT251121C00019000 | 11/5 3:05 PM | 19.00 | 0.14 | 0.1 | 0.17 | -0.09 | -39.13% | 293 | 20522 | 60.35% | No |
| RKT251121C00019500 | 11/5 11:34 AM | 19.50 | 0.08 | 0.07 | 0.19 | -0.07 | -46.67% | 13 | 2447 | 66.60% | No |
| RKT251121C00020000 | 11/5 3:47 PM | 20.00 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 972 | 38547 | 64.84% | No |
| RKT251121C00020500 | 11/4 3:38 PM | 20.50 | 0.10 | 0.03 | 0.2 | 0.00 | 0.00% | 5 | 467 | 76.95% | No |
| RKT251121C00021000 | 11/5 3:16 PM | 21.00 | 0.05 | 0.04 | 0.1 | -0.03 | -37.50% | 748 | 34545 | 73.83% | No |
| RKT251121C00021500 | 10/30 1:05 PM | 21.50 | 0.13 | 0 | 0.55 | 0.00 | 0.00% | 2035 | 2529 | 111.13% | No |
| RKT251121C00022000 | 11/5 1:45 PM | 22.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 74 | 14305 | 75.78% | No |
| RKT251121C00023000 | 11/5 3:42 PM | 23.00 | 0.02 | 0 | 0.04 | -0.03 | -60.00% | 49 | 19440 | 75.78% | No |
| RKT251121C00024000 | 11/5 1:37 PM | 24.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 36 | 5670 | 82.81% | No |
| RKT251121C00025000 | 11/5 1:27 PM | 25.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1076 | 18075 | 90.63% | No |
| RKT251121C00026000 | 11/5 2:41 PM | 26.00 | 0.02 | 0 | 0.1 | 0.01 | 100.00% | 22 | 7513 | 111.72% | No |
| RKT251121C00027000 | 10/30 2:35 PM | 27.00 | 0.04 | 0.01 | 0.1 | 0.00 | 0.00% | 1 | 8170 | 121.09% | No |
| RKT251121C00028000 | 10/31 9:36 AM | 28.00 | 0.03 | 0 | 0.48 | 0.00 | 0.00% | 5 | 1122 | 169.92% | No |
| RKT251121C00029000 | 11/3 3:32 PM | 29.00 | 0.02 | 0 | 0.75 | 0.00 | 0.00% | 20 | 676 | 198.05% | No |
| RKT251121C00030000 | 10/31 10:12 AM | 30.00 | 0.05 | 0 | 0.12 | 0.00 | 0.00% | 1 | 1802 | 142.58% | No |
| RKT251121C00035000 | 10/31 10:12 AM | 35.00 | 0.05 | 0 | 0.22 | 0.00 | 0.00% | 1 | 1 | 187.89% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKT251121P00005000 | 10/31 1:29 PM | 5.00 | 0.01 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 430.08% | No |
| RKT251121P00010000 | 11/5 12:19 PM | 10.00 | 0.04 | 0 | 0.02 | 0.00 | 0.00% | 1 | 5 | 98.44% | No |
| RKT251121P00011000 | 11/5 12:19 PM | 11.00 | 0.21 | 0 | 0.2 | 0.02 | 10.53% | 1 | 34 | 121.09% | No |
| RKT251121P00012000 | 11/5 11:54 AM | 12.00 | 0.02 | 0 | 0.03 | -0.01 | -33.33% | 22 | 181 | 68.75% | No |
| RKT251121P00012500 | 10/23 1:14 PM | 12.50 | 0.10 | 0 | 0.12 | 0.00 | 0.00% | 0 | 7 | 78.13% | No |
| RKT251121P00013000 | 11/5 12:07 PM | 13.00 | 0.13 | 0 | 0.2 | 0.10 | 333.33% | 10 | 723 | 77.73% | No |
| RKT251121P00013500 | 10/31 1:20 PM | 13.50 | 0.13 | 0.01 | 0.12 | 0.00 | 0.00% | 4 | 53 | 60.55% | No |
| RKT251121P00014000 | 11/5 3:45 PM | 14.00 | 0.12 | 0.11 | 0.15 | 0.03 | 33.33% | 59 | 3416 | 62.11% | No |
| RKT251121P00014500 | 11/5 3:45 PM | 14.50 | 0.17 | 0 | 0.2 | 0.01 | 6.25% | 11 | 222 | 60.16% | No |
| RKT251121P00015000 | 11/5 3:57 PM | 15.00 | 0.29 | 0.27 | 0.29 | 0.06 | 26.09% | 104 | 7728 | 56.45% | No |
| RKT251121P00015500 | 11/5 3:58 PM | 15.50 | 0.43 | 0.41 | 0.44 | 0.11 | 34.38% | 40 | 609 | 55.47% | No |
| RKT251121P00016000 | 11/5 3:57 PM | 16.00 | 0.61 | 0.61 | 0.63 | 0.08 | 15.09% | 1761 | 4578 | 54.69% | No |
| RKT251121P00016500 | 11/5 2:03 PM | 16.50 | 0.91 | 0.85 | 0.91 | 0.24 | 35.82% | 42 | 618 | 54.98% | Yes |
| RKT251121P00017000 | 11/5 3:58 PM | 17.00 | 1.18 | 1.16 | 1.22 | 0.23 | 24.21% | 18 | 3581 | 55.27% | Yes |
| RKT251121P00017500 | 11/4 3:59 PM | 17.50 | 1.28 | 1.48 | 1.8 | 0.00 | 0.00% | 2 | 711 | 63.09% | Yes |
| RKT251121P00018000 | 11/5 2:51 PM | 18.00 | 1.97 | 1.66 | 2.13 | 0.27 | 15.88% | 66 | 1583 | 51.56% | Yes |
| RKT251121P00018500 | 11/5 9:31 AM | 18.50 | 2.20 | 1.9 | 2.78 | 0.18 | 8.91% | 1 | 13 | 53.71% | Yes |
| RKT251121P00019000 | 11/5 3:36 PM | 19.00 | 2.90 | 2.72 | 3.05 | 0.25 | 9.43% | 13 | 598 | 66.60% | Yes |
| RKT251121P00019500 | 11/5 2:51 PM | 19.50 | 3.27 | 2.99 | 3.6 | 0.11 | 3.48% | 2 | 15 | 61.33% | Yes |
| RKT251121P00020000 | 11/5 2:04 PM | 20.00 | 3.80 | 3.05 | 4 | 0.30 | 8.57% | 21 | 1002 | 94.14% | Yes |
| RKT251121P00020500 | 10/30 1:25 PM | 20.50 | 4.35 | 3.4 | 4.55 | 0.00 | 0.00% | 10 | 199 | 106.45% | Yes |
| RKT251121P00021000 | 11/5 11:57 AM | 21.00 | 4.47 | 4.45 | 5 | 0.27 | 6.43% | 1 | 1204 | 60.94% | Yes |
| RKT251121P00022000 | 11/5 2:04 PM | 22.00 | 5.82 | 5.6 | 6.05 | -0.03 | -0.51% | 24 | 154 | 95.31% | Yes |
| RKT251121P00023000 | 10/31 9:46 AM | 23.00 | 6.62 | 5.85 | 7.05 | 0.00 | 0.00% | 1 | 148 | 137.89% | Yes |
| RKT251121P00024000 | 11/4 10:02 AM | 24.00 | 7.35 | 6.85 | 8.05 | 0.00 | 0.00% | 6 | 28 | 148.83% | Yes |
| RKT251121P00025000 | 11/4 10:02 AM | 25.00 | 8.50 | 7.85 | 9.05 | 0.00 | 0.00% | 6 | 113 | 158.98% | Yes |
| RKT251121P00026000 | 9/26 2:46 PM | 26.00 | 7.49 | 0 | 0 | 0.00 | 0.00% | 3 | 30 | 0.00% | Yes |
| RKT251121P00028000 | 9/19 3:29 PM | 28.00 | 8.80 | 10.95 | 11.9 | 0.00 | 0.00% | 70 | 81 | 163.09% | Yes |
| RKT251121P00029000 | 9/22 9:37 AM | 29.00 | 9.80 | 0 | 0 | 0.00 | 0.00% | 4 | 28 | 0.00% | Yes |
| RKT251121P00030000 | 10/27 10:09 AM | 30.00 | 12.20 | 12.9 | 15 | 0.00 | 0.00% | 200 | 0 | 186.72% | Yes |
