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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKT251219C00005000 | 7/11 3:32 PM | 5.00 | 8.81 | 14.45 | 14.6 | 0.00 | 0.00% | 3 | 3 | 714.06% | Yes |
| RKT251219C00006000 | 10/16 9:49 AM | 6.00 | 10.46 | 9.1 | 11.25 | 0.00 | 0.00% | 2 | 1 | 309.38% | Yes |
| RKT251219C00007000 | 10/17 11:34 AM | 7.00 | 9.45 | 7.65 | 10.25 | 0.00 | 0.00% | 1 | 2 | 268.36% | Yes |
| RKT251219C00008000 | 10/28 2:07 PM | 8.00 | 9.80 | 7.05 | 9.25 | 0.00 | 0.00% | 8 | 57 | 233.79% | Yes |
| RKT251219C00009000 | 11/5 10:04 AM | 9.00 | 7.51 | 5.4 | 8.25 | -3.07 | -29.02% | 5 | 17 | 203.71% | Yes |
| RKT251219C00010000 | 11/5 11:08 AM | 10.00 | 5.85 | 5.85 | 7 | -0.30 | -4.88% | 4 | 297 | 93.36% | Yes |
| RKT251219C00011000 | 11/3 9:41 AM | 11.00 | 5.60 | 5.1 | 6.25 | 0.00 | 0.00% | 5 | 34 | 106.64% | Yes |
| RKT251219C00012000 | 10/30 11:57 AM | 12.00 | 4.45 | 4.15 | 5.3 | 0.00 | 0.00% | 10 | 219 | 93.07% | Yes |
| RKT251219C00013000 | 11/4 2:43 PM | 13.00 | 3.80 | 3.3 | 3.65 | 0.00 | 0.00% | 60 | 282 | 55.86% | Yes |
| RKT251219C00014000 | 11/5 12:42 PM | 14.00 | 2.83 | 2.65 | 2.89 | -0.37 | -11.56% | 2 | 1202 | 62.01% | Yes |
| RKT251219C00015000 | 11/5 3:54 PM | 15.00 | 2.10 | 1.53 | 2.25 | -0.32 | -13.22% | 10 | 3134 | 51.27% | Yes |
| RKT251219C00016000 | 11/5 3:39 PM | 16.00 | 1.47 | 1.44 | 1.5 | -0.45 | -23.44% | 286 | 5641 | 58.20% | Yes |
| RKT251219C00017000 | 11/5 3:22 PM | 17.00 | 1.02 | 1.01 | 1.05 | -0.32 | -23.88% | 1652 | 6108 | 58.01% | No |
| RKT251219C00018000 | 11/5 3:58 PM | 18.00 | 0.70 | 0.7 | 0.73 | -0.20 | -22.22% | 9202 | 29437 | 58.59% | No |
| RKT251219C00019000 | 11/5 3:13 PM | 19.00 | 0.51 | 0.46 | 0.5 | -0.15 | -22.73% | 101 | 4661 | 58.69% | No |
| RKT251219C00020000 | 11/5 3:36 PM | 20.00 | 0.33 | 0.32 | 0.34 | -0.14 | -29.79% | 6818 | 26476 | 59.77% | No |
| RKT251219C00021000 | 11/5 3:59 PM | 21.00 | 0.23 | 0.21 | 0.27 | -0.10 | -30.30% | 123 | 8194 | 61.82% | No |
| RKT251219C00022000 | 11/5 3:55 PM | 22.00 | 0.17 | 0.14 | 0.17 | -0.09 | -34.62% | 42 | 21669 | 61.72% | No |
| RKT251219C00023000 | 11/5 11:50 AM | 23.00 | 0.09 | 0.08 | 0.16 | -0.06 | -40.00% | 126 | 21925 | 64.26% | No |
| RKT251219C00024000 | 11/5 10:54 AM | 24.00 | 0.10 | 0 | 0.21 | 0.00 | 0.00% | 160 | 4262 | 68.16% | No |
| RKT251219C00025000 | 11/5 1:57 PM | 25.00 | 0.08 | 0.08 | 0.1 | -0.04 | -33.33% | 88 | 16911 | 71.29% | No |
| RKT251219C00026000 | 11/5 3:52 PM | 26.00 | 0.06 | 0.03 | 0.09 | -0.04 | -40.00% | 1 | 1639 | 71.09% | No |
| RKT251219C00027000 | 11/4 11:44 AM | 27.00 | 0.09 | 0 | 0.16 | 0.00 | 0.00% | 10 | 473 | 79.30% | No |
| RKT251219C00028000 | 11/5 12:18 PM | 28.00 | 0.03 | 0 | 0.55 | -0.04 | -57.14% | 121 | 3135 | 107.81% | No |
| RKT251219C00029000 | 11/5 9:30 AM | 29.00 | 0.07 | 0.01 | 0.15 | -0.01 | -12.50% | 1 | 531 | 87.89% | No |
| RKT251219C00030000 | 11/5 11:49 AM | 30.00 | 0.01 | 0.01 | 0.1 | -0.02 | -66.67% | 2 | 1464 | 86.33% | No |
| RKT251219C00031000 | 10/24 12:54 PM | 31.00 | 0.14 | 0 | 0.13 | 0.00 | 0.00% | 5 | 288 | 92.58% | No |
| RKT251219C00032000 | 10/27 2:56 PM | 32.00 | 0.01 | 0 | 0.13 | 0.00 | 0.00% | 1 | 150 | 96.09% | No |
| RKT251219C00033000 | 10/9 1:25 PM | 33.00 | 0.26 | 0 | 0.13 | 0.00 | 0.00% | 5 | 37 | 99.61% | No |
| RKT251219C00034000 | 11/4 12:46 PM | 34.00 | 0.01 | 0 | 0.12 | 0.00 | 0.00% | 10 | 1138 | 101.56% | No |
| RKT251219C00035000 | 11/5 9:30 AM | 35.00 | 0.04 | 0 | 0.25 | 0.00 | 0.00% | 4 | 138 | 118.16% | No |
| RKT251219C00036000 | 11/3 11:32 AM | 36.00 | 0.06 | 0.01 | 0.12 | 0.00 | 0.00% | 3 | 43 | 109.38% | No |
| RKT251219C00037000 | 9/30 10:56 AM | 37.00 | 0.40 | 0 | 0.12 | 0.00 | 0.00% | 1 | 1 | 110.94% | No |
| RKT251219C00038000 | 11/4 3:52 PM | 38.00 | 0.07 | 0 | 0.11 | 0.00 | 0.00% | 1 | 139 | 112.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKT251219P00005000 | 10/20 10:14 AM | 5.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 15 | 16 | 137.50% | No |
| RKT251219P00006000 | 7/21 2:04 PM | 6.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 1 | 2 | 123.44% | No |
| RKT251219P00007000 | 8/6 10:31 AM | 7.00 | 0.02 | 0 | 0.53 | 0.00 | 0.00% | 10 | 39 | 178.52% | No |
| RKT251219P00008000 | 9/29 3:41 PM | 8.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 2 | 365 | 96.88% | No |
| RKT251219P00009000 | 11/3 12:05 PM | 9.00 | 0.02 | 0 | 0.11 | 0.00 | 0.00% | 1 | 56 | 93.75% | No |
| RKT251219P00010000 | 11/5 1:07 PM | 10.00 | 0.03 | 0 | 0.23 | 0.00 | 0.00% | 100 | 3520 | 91.80% | No |
| RKT251219P00011000 | 11/4 1:15 PM | 11.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 2 | 734 | 66.80% | No |
| RKT251219P00012000 | 11/5 3:39 PM | 12.00 | 0.10 | 0.1 | 0.25 | 0.01 | 11.11% | 3 | 946 | 70.12% | No |
| RKT251219P00013000 | 11/5 3:32 PM | 13.00 | 0.23 | 0.12 | 0.27 | 0.04 | 21.05% | 90 | 2770 | 57.62% | No |
| RKT251219P00014000 | 11/5 3:57 PM | 14.00 | 0.39 | 0.36 | 0.43 | 0.05 | 14.71% | 273 | 10575 | 57.42% | No |
| RKT251219P00015000 | 11/5 3:53 PM | 15.00 | 0.68 | 0.65 | 0.7 | 0.06 | 9.68% | 746 | 13455 | 55.57% | No |
| RKT251219P00016000 | 11/5 3:59 PM | 16.00 | 1.10 | 1.07 | 1.1 | 0.14 | 14.58% | 174 | 5678 | 54.40% | No |
| RKT251219P00017000 | 11/5 3:54 PM | 17.00 | 1.67 | 1.62 | 1.67 | 0.21 | 14.38% | 33 | 4659 | 54.30% | Yes |
| RKT251219P00018000 | 11/5 3:49 PM | 18.00 | 2.38 | 2.27 | 2.83 | 0.25 | 11.74% | 22 | 3379 | 64.94% | Yes |
| RKT251219P00019000 | 11/5 3:36 PM | 19.00 | 3.18 | 3.05 | 3.3 | 0.19 | 6.35% | 6 | 2634 | 58.50% | Yes |
| RKT251219P00020000 | 11/5 10:30 AM | 20.00 | 3.98 | 3.85 | 4.25 | 0.15 | 3.92% | 1 | 4050 | 61.04% | Yes |
| RKT251219P00021000 | 11/5 11:57 AM | 21.00 | 4.74 | 4.8 | 5.05 | -0.09 | -1.86% | 1 | 1786 | 60.74% | Yes |
| RKT251219P00022000 | 11/5 3:40 PM | 22.00 | 5.80 | 5.55 | 6.05 | 0.50 | 9.43% | 10 | 1819 | 55.66% | Yes |
| RKT251219P00023000 | 10/21 3:29 PM | 23.00 | 6.24 | 6 | 7.1 | 0.00 | 0.00% | 1 | 2240 | 88.28% | Yes |
| RKT251219P00024000 | 10/31 12:55 PM | 24.00 | 7.88 | 6.95 | 8 | 0.00 | 0.00% | 30 | 1777 | 87.60% | Yes |
| RKT251219P00025000 | 11/3 1:49 PM | 25.00 | 8.10 | 7.9 | 9.05 | 0.00 | 0.00% | 800 | 816 | 97.85% | Yes |
| RKT251219P00026000 | 9/23 1:47 PM | 26.00 | 7.55 | 0 | 0 | 0.00 | 0.00% | 13 | 13 | 0.00% | Yes |
| RKT251219P00027000 | 10/7 1:10 PM | 27.00 | 11.05 | 9.8 | 12.8 | 0.00 | 0.00% | 0 | 2 | 127.54% | Yes |
| RKT251219P00028000 | 10/10 2:30 PM | 28.00 | 11.85 | 10.8 | 13.75 | 0.00 | 0.00% | 12 | 13 | 131.45% | Yes |
| RKT251219P00029000 | 9/23 12:50 PM | 29.00 | 9.95 | 0 | 0 | 0.00 | 0.00% | 19 | 18 | 0.00% | Yes |
| RKT251219P00030000 | 10/31 2:39 PM | 30.00 | 13.82 | 12.8 | 15.75 | 0.00 | 0.00% | 10 | 1 | 141.89% | Yes |
| RKT251219P00031000 | 9/19 11:13 AM | 31.00 | 11.50 | 14.15 | 14.75 | 0.00 | 0.00% | 10 | 11 | 89.06% | Yes |
| RKT251219P00032000 | 8/28 10:24 AM | 32.00 | 14.56 | 12.25 | 14.45 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| RKT251219P00033000 | 8/19 11:30 AM | 33.00 | 15.44 | 13.05 | 16.15 | 0.00 | 0.00% | 4 | 1 | 0.00% | Yes |
| RKT251219P00034000 | 8/28 10:30 AM | 34.00 | 16.74 | 13.75 | 16.35 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| RKT251219P00035000 | 10/23 10:17 AM | 35.00 | 17.15 | 17.85 | 19.9 | 0.00 | 0.00% | 53 | 13 | 125.78% | Yes |
| RKT251219P00037000 | 9/12 1:26 PM | 37.00 | 16.85 | 20.05 | 21.25 | 0.00 | 0.00% | 0 | 8 | 169.92% | Yes |
