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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKT251128C00011500 | 10/20 1:40 PM | 11.50 | 5.45 | 3.9 | 5.9 | 0.00 | 0.00% | 2 | 2 | 92.19% | Yes |
| RKT251128C00012000 | 10/16 1:35 PM | 12.00 | 5.01 | 4.05 | 5.45 | 0.00 | 0.00% | 0 | 2 | 130.08% | Yes |
| RKT251128C00012500 | 10/23 11:02 AM | 12.50 | 5.20 | 3.55 | 4.95 | 0.00 | 0.00% | 5 | 0 | 118.16% | Yes |
| RKT251128C00013000 | 10/23 9:55 AM | 13.00 | 4.80 | 2.85 | 4.45 | 0.00 | 0.00% | 0 | 10 | 96.48% | Yes |
| RKT251128C00013500 | 11/3 2:36 PM | 13.50 | 3.50 | 2.6 | 4 | 0.00 | 0.00% | 30 | 62 | 99.22% | Yes |
| RKT251128C00014000 | 10/30 1:43 PM | 14.00 | 2.77 | 2.15 | 3.55 | 0.00 | 0.00% | 25 | 26 | 91.41% | Yes |
| RKT251128C00014500 | 10/31 12:21 PM | 14.50 | 2.06 | 1.8 | 3.2 | 0.00 | 0.00% | 30 | 38 | 90.63% | Yes |
| RKT251128C00015000 | 11/3 10:27 AM | 15.00 | 1.91 | 1.42 | 1.78 | 0.00 | 0.00% | 2 | 122 | 62.50% | Yes |
| RKT251128C00015500 | 11/5 3:24 PM | 15.50 | 1.40 | 0.55 | 2.1 | -0.30 | -17.65% | 8 | 88 | 53.32% | Yes |
| RKT251128C00016000 | 11/5 3:45 PM | 16.00 | 1.06 | 1.04 | 1.1 | -0.26 | -19.70% | 42 | 225 | 55.27% | Yes |
| RKT251128C00016500 | 11/5 2:41 PM | 16.50 | 0.86 | 0.77 | 0.84 | -0.25 | -22.52% | 40 | 279 | 53.81% | No |
| RKT251128C00017000 | 11/5 2:45 PM | 17.00 | 0.67 | 0.59 | 0.64 | -0.17 | -20.24% | 27 | 549 | 54.30% | No |
| RKT251128C00017500 | 11/5 2:01 PM | 17.50 | 0.46 | 0.44 | 0.49 | -0.25 | -35.21% | 54 | 351 | 54.79% | No |
| RKT251128C00018000 | 11/5 3:33 PM | 18.00 | 0.32 | 0.31 | 0.36 | -0.19 | -37.25% | 149 | 395 | 54.49% | No |
| RKT251128C00018500 | 11/5 2:57 PM | 18.50 | 0.23 | 0.22 | 0.27 | -0.19 | -45.24% | 62 | 254 | 54.88% | No |
| RKT251128C00019000 | 11/5 3:31 PM | 19.00 | 0.19 | 0.17 | 0.41 | -0.11 | -36.67% | 173 | 329 | 65.63% | No |
| RKT251128C00019500 | 11/5 10:03 AM | 19.50 | 0.17 | 0.01 | 0.18 | -0.05 | -22.73% | 8 | 204 | 51.56% | No |
| RKT251128C00020000 | 11/5 3:35 PM | 20.00 | 0.11 | 0.07 | 0.16 | -0.06 | -35.29% | 36 | 571 | 59.57% | No |
| RKT251128C00020500 | 11/3 9:58 AM | 20.50 | 0.09 | 0 | 0.75 | 0.00 | 0.00% | 1 | 95 | 91.80% | No |
| RKT251128C00021000 | 11/4 1:24 PM | 21.00 | 0.09 | 0.06 | 0.1 | 0.00 | 0.00% | 177 | 326 | 64.06% | No |
| RKT251128C00021500 | 10/27 3:31 PM | 21.50 | 0.51 | 0 | 0.3 | 0.00 | 0.00% | 3 | 3 | 79.10% | No |
| RKT251128C00022000 | 11/4 3:33 PM | 22.00 | 0.06 | 0.05 | 0.08 | 0.00 | 0.00% | 1 | 69 | 69.53% | No |
| RKT251128C00022500 | 10/27 12:19 PM | 22.50 | 0.27 | 0 | 0.75 | 0.00 | 0.00% | 1 | 6 | 113.67% | No |
| RKT251128C00023000 | 11/3 1:34 PM | 23.00 | 0.06 | 0 | 0.75 | 0.00 | 0.00% | 34 | 43 | 118.56% | No |
| RKT251128C00024000 | 10/30 9:44 AM | 24.00 | 0.11 | 0 | 0.75 | 0.00 | 0.00% | 55 | 55 | 127.73% | No |
| RKT251128C00030000 | 10/29 3:33 PM | 30.00 | 0.10 | 0 | 0.24 | 0.00 | 0.00% | 5 | 6 | 135.16% | No |
| RKT251128C00035000 | 10/31 3:05 PM | 35.00 | 0.02 | 0 | 0.23 | 0.00 | 0.00% | 107 | 107 | 159.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKT251128P00010000 | 10/31 3:33 PM | 10.00 | 0.03 | 0 | 0.22 | 0.00 | 0.00% | 92 | 92 | 124.22% | No |
| RKT251128P00011500 | 10/17 3:27 PM | 11.50 | 0.09 | 0 | 0.65 | 0.00 | 0.00% | 60 | 60 | 127.54% | No |
| RKT251128P00012000 | 10/23 11:30 AM | 12.00 | 0.11 | 0 | 0.05 | 0.00 | 0.00% | 6 | 72 | 62.50% | No |
| RKT251128P00012500 | 10/13 1:46 PM | 12.50 | 0.22 | 0 | 0.06 | 0.00 | 0.00% | 0 | 8 | 57.81% | No |
| RKT251128P00013000 | 10/30 11:51 AM | 13.00 | 0.24 | 0 | 0.48 | 0.00 | 0.00% | 60 | 71 | 84.38% | No |
| RKT251128P00013500 | 11/5 1:17 PM | 13.50 | 0.13 | 0 | 0.66 | -0.17 | -56.67% | 3 | 16 | 83.59% | No |
| RKT251128P00014000 | 11/5 10:28 AM | 14.00 | 0.17 | 0 | 0.21 | 0.03 | 21.43% | 75 | 88 | 61.33% | No |
| RKT251128P00014500 | 11/5 1:17 PM | 14.50 | 0.27 | 0.2 | 0.26 | 0.07 | 35.00% | 118 | 110 | 53.52% | No |
| RKT251128P00015000 | 11/5 2:32 PM | 15.00 | 0.36 | 0.32 | 0.37 | 0.04 | 12.50% | 259 | 1076 | 52.54% | No |
| RKT251128P00015500 | 11/4 2:32 PM | 15.50 | 0.45 | 0.5 | 0.53 | 0.00 | 0.00% | 137 | 503 | 52.73% | No |
| RKT251128P00016000 | 11/5 11:13 AM | 16.00 | 0.85 | 0.7 | 0.74 | 0.24 | 39.34% | 21 | 301 | 52.15% | No |
| RKT251128P00016500 | 11/5 10:11 AM | 16.50 | 1.02 | 0.95 | 0.98 | 0.20 | 24.39% | 5 | 165 | 51.37% | Yes |
| RKT251128P00017000 | 11/5 10:52 AM | 17.00 | 1.45 | 1.25 | 1.33 | 0.40 | 38.10% | 30 | 301 | 52.73% | Yes |
| RKT251128P00017500 | 11/4 10:39 AM | 17.50 | 1.45 | 1.44 | 1.72 | 0.00 | 0.00% | 1 | 295 | 58.40% | Yes |
| RKT251128P00018000 | 11/5 9:30 AM | 18.00 | 2.00 | 1.44 | 2.3 | 0.52 | 35.14% | 2 | 236 | 72.75% | Yes |
| RKT251128P00018500 | 10/30 11:40 AM | 18.50 | 2.94 | 2 | 2.85 | 0.00 | 0.00% | 1 | 5 | 53.13% | Yes |
| RKT251128P00019000 | 10/31 1:27 PM | 19.00 | 2.99 | 2 | 3.2 | 0.00 | 0.00% | 1 | 6 | 81.84% | Yes |
| RKT251128P00019500 | 10/29 1:12 PM | 19.50 | 2.90 | 2.3 | 3.7 | 0.00 | 0.00% | 2 | 2 | 89.06% | Yes |
| RKT251128P00020000 | 10/31 2:40 PM | 20.00 | 3.97 | 2.75 | 4.3 | 0.00 | 0.00% | 45 | 29 | 103.32% | Yes |
| RKT251128P00020500 | 10/20 10:51 AM | 20.50 | 3.85 | 3.2 | 4.6 | 0.00 | 0.00% | 0 | 60 | 93.95% | Yes |
| RKT251128P00021000 | 11/5 12:22 PM | 21.00 | 4.54 | 3.7 | 5.85 | -0.58 | -11.33% | 19 | 20 | 63.09% | Yes |
| RKT251128P00021500 | 10/27 3:31 PM | 21.50 | 3.89 | 4.35 | 5.75 | 0.00 | 0.00% | 1 | 1 | 118.07% | Yes |
