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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKT260116C00002200 | 10/30 3:59 PM | 2.20 | 13.60 | 12.05 | 15.35 | 0.00 | 0.00% | 4 | 43 | 586.72% | Yes |
| RKT260116C00003000 | 1/30 11:48 AM | 3.00 | 9.95 | 11 | 11.3 | 0.00 | 0.00% | 2 | 43 | 0.00% | Yes |
| RKT260116C00004200 | 10/23 9:48 AM | 4.20 | 12.05 | 10.1 | 13.35 | 0.00 | 0.00% | 1 | 182 | 363.09% | Yes |
| RKT260116C00005000 | 3/11 2:48 PM | 5.00 | 8.60 | 0 | 0 | 0.00 | 0.00% | 1 | 209 | 0.00% | Yes |
| RKT260116C00006000 | 10/28 3:14 PM | 6.00 | 11.40 | 8.4 | 11.4 | 0.00 | 0.00% | 1 | 153 | 257.81% | Yes |
| RKT260116C00007200 | 9/23 12:07 PM | 7.20 | 12.98 | 0 | 0 | 0.00 | 0.00% | 5 | 65 | 0.00% | Yes |
| RKT260116C00008000 | 3/13 12:42 PM | 8.00 | 6.70 | 0 | 0 | 0.00 | 0.00% | 200 | 448 | 0.00% | Yes |
| RKT260116C00009200 | 11/4 10:11 AM | 9.20 | 7.50 | 7.15 | 7.35 | 0.00 | 0.00% | 6 | 248 | 87.30% | Yes |
| RKT260116C00010000 | 3/19 12:28 PM | 10.00 | 6.05 | 0 | 0 | 0.00 | 0.00% | 13 | 903 | 0.00% | Yes |
| RKT260116C00011200 | 11/4 11:47 AM | 11.20 | 5.83 | 5.05 | 5.45 | 0.00 | 0.00% | 1 | 6060 | 61.91% | Yes |
| RKT260116C00012000 | 3/5 3:31 PM | 12.00 | 4.50 | 0 | 0 | 0.00 | 0.00% | 16 | 0 | 0.00% | Yes |
| RKT260116C00013000 | 11/5 3:20 PM | 13.00 | 3.80 | 3.55 | 4.6 | -0.21 | -5.24% | 25 | 3312 | 77.54% | Yes |
| RKT260116C00014200 | 11/5 2:09 PM | 14.20 | 3.00 | 2.83 | 2.99 | -0.25 | -7.69% | 52 | 18250 | 61.04% | Yes |
| RKT260116C00015000 | 3/14 10:09 AM | 15.00 | 3.00 | 0 | 0 | 0.00 | 0.00% | 43 | 0 | 0.00% | Yes |
| RKT260116C00016200 | 11/5 3:54 PM | 16.20 | 1.75 | 1.72 | 1.78 | -0.29 | -14.22% | 688 | 19865 | 58.79% | Yes |
| RKT260116C00017000 | 3/19 3:20 PM | 17.00 | 2.20 | 0 | 0 | 0.00 | 0.00% | 538 | 0 | 3.13% | No |
| RKT260116C00018000 | 11/5 3:53 PM | 18.00 | 1.04 | 1.04 | 1.07 | -0.28 | -21.21% | 1122 | 25380 | 58.30% | No |
| RKT260116C00019200 | 11/5 3:50 PM | 19.20 | 0.72 | 0.71 | 0.77 | -0.20 | -21.74% | 872 | 25277 | 58.30% | No |
| RKT260116C00020000 | 3/12 10:25 AM | 20.00 | 1.33 | 0 | 0 | 0.00 | 0.00% | 183 | 0 | 12.50% | No |
| RKT260116C00021200 | 11/5 3:55 PM | 21.20 | 0.42 | 0.42 | 0.44 | -0.14 | -25.00% | 2045 | 16614 | 60.06% | No |
| RKT260116C00022000 | 3/11 10:08 AM | 22.00 | 1.06 | 0 | 0 | 0.00 | 0.00% | 38 | 0 | 12.50% | No |
| RKT260116C00024200 | 11/5 2:40 PM | 24.20 | 0.21 | 0.18 | 0.22 | -0.05 | -19.23% | 1783 | 61233 | 62.79% | No |
| RKT260116C00025000 | 3/19 1:30 PM | 25.00 | 0.65 | 0 | 0 | 0.00 | 0.00% | 22 | 1024 | 25.00% | No |
| RKT260116C00026200 | 11/5 2:49 PM | 26.20 | 0.12 | 0.12 | 0.15 | -0.03 | -20.00% | 208 | 14099 | 65.63% | No |
| RKT260116C00027000 | 3/18 9:30 AM | 27.00 | 0.65 | 0 | 0 | 0.00 | 0.00% | 27 | 415 | 25.00% | No |
| RKT260116C00029200 | 11/5 10:11 AM | 29.20 | 0.18 | 0.04 | 0.18 | 0.06 | 50.00% | 10 | 1844 | 73.83% | No |
| RKT260116C00030000 | 3/19 1:44 PM | 30.00 | 0.38 | 0 | 0 | 0.00 | 0.00% | 3 | 1265 | 25.00% | No |
| RKT260116C00031200 | 11/5 10:39 AM | 31.20 | 0.07 | 0.05 | 0.27 | -0.06 | -46.15% | 37 | 5718 | 85.94% | No |
| RKT260116C00032000 | 2/24 11:32 AM | 32.00 | 0.25 | 0 | 0 | 0.00 | 0.00% | 10 | 0 | 25.00% | No |
| RKT260116C00034200 | 11/5 10:13 AM | 34.20 | 0.05 | 0.03 | 0.12 | -0.10 | -66.67% | 11 | 1916 | 83.20% | No |
| RKT260116C00035000 | 11/5 10:13 AM | 35.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 1 | 259 | 82.42% | No |
| RKT260116C00036000 | 10/6 12:59 PM | 36.00 | 0.38 | 0 | 0.13 | 0.00 | 0.00% | 4 | 15 | 85.94% | No |
| RKT260116C00037000 | 10/16 2:10 PM | 37.00 | 0.24 | 0 | 0.13 | 0.00 | 0.00% | 8 | 17 | 88.28% | No |
| RKT260116C00038000 | 11/5 12:38 PM | 38.00 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 540 | 5065 | 84.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKT260116P00002200 | 5/12 12:05 AM | 2.20 | 0.20 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | No |
| RKT260116P00003000 | 12/10 1:23 PM | 3.00 | 0.20 | 0 | 0.2 | 0.00 | 0.00% | 2 | 8 | 216.41% | No |
| RKT260116P00004200 | 10/15 10:12 AM | 4.20 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 6 | 1110 | 121.88% | No |
| RKT260116P00005000 | 3/3 3:59 PM | 5.00 | 0.06 | 0 | 0 | 0.00 | 0.00% | 5 | 0 | 50.00% | No |
| RKT260116P00006000 | 9/3 10:50 AM | 6.00 | 0.50 | 0 | 0.07 | 0.00 | 0.00% | 10 | 105 | 109.38% | No |
| RKT260116P00007200 | 10/30 3:48 PM | 7.20 | 0.05 | 0.01 | 0.09 | 0.00 | 0.00% | 5 | 401 | 96.09% | No |
| RKT260116P00008000 | 3/17 1:50 PM | 8.00 | 0.30 | 0 | 0 | 0.00 | 0.00% | 50 | 263 | 50.00% | No |
| RKT260116P00009200 | 11/4 10:42 AM | 9.20 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 1 | 5140 | 69.92% | No |
| RKT260116P00010000 | 3/10 1:54 PM | 10.00 | 0.68 | 0 | 0 | 0.00 | 0.00% | 6 | 0 | 25.00% | No |
| RKT260116P00011200 | 11/4 10:42 AM | 11.20 | 0.13 | 0.05 | 0.2 | 0.00 | 0.00% | 1 | 16131 | 59.18% | No |
| RKT260116P00012000 | 3/17 3:54 PM | 12.00 | 1.13 | 0 | 0 | 0.00 | 0.00% | 30 | 1346 | 12.50% | No |
| RKT260116P00013000 | 11/3 2:23 PM | 13.00 | 0.30 | 0.25 | 0.61 | 0.00 | 0.00% | 2 | 1142 | 59.86% | No |
| RKT260116P00014200 | 11/5 3:56 PM | 14.20 | 0.68 | 0.65 | 0.68 | 0.04 | 6.25% | 101 | 20802 | 54.79% | No |
| RKT260116P00015000 | 3/17 1:38 PM | 15.00 | 2.40 | 0 | 0 | 0.00 | 0.00% | 5 | 2322 | 6.25% | No |
| RKT260116P00016200 | 11/5 2:32 PM | 16.20 | 1.52 | 1.46 | 1.52 | 0.09 | 6.29% | 40 | 12597 | 53.22% | No |
| RKT260116P00017000 | 3/19 1:22 PM | 17.00 | 3.90 | 0 | 0 | 0.00 | 0.00% | 2 | 1042 | 0.00% | Yes |
| RKT260116P00018000 | 11/4 2:27 PM | 18.00 | 2.40 | 2.57 | 2.66 | 0.00 | 0.00% | 49 | 12593 | 53.32% | Yes |
| RKT260116P00019200 | 11/5 12:35 PM | 19.20 | 3.47 | 3.4 | 3.8 | 0.42 | 13.77% | 7 | 1236 | 56.74% | Yes |
| RKT260116P00020000 | 3/19 9:59 AM | 20.00 | 5.70 | 0 | 0 | 0.00 | 0.00% | 61 | 567 | 0.00% | Yes |
| RKT260116P00021200 | 11/5 12:22 PM | 21.20 | 4.99 | 5.1 | 5.45 | -0.51 | -9.27% | 19 | 843 | 57.23% | Yes |
| RKT260116P00022000 | 3/18 11:03 AM | 22.00 | 7.40 | 0 | 0 | 0.00 | 0.00% | 117 | 382 | 0.00% | Yes |
| RKT260116P00024200 | 10/30 11:16 AM | 24.20 | 8.40 | 7.3 | 8.4 | 0.00 | 0.00% | 10 | 46903 | 81.15% | Yes |
| RKT260116P00025000 | 3/18 12:29 PM | 25.00 | 10.20 | 0 | 0 | 0.00 | 0.00% | 1 | 190 | 0.00% | Yes |
| RKT260116P00026200 | 10/9 10:01 AM | 26.20 | 10.70 | 9.2 | 10.3 | 0.00 | 0.00% | 10 | 162 | 85.35% | Yes |
| RKT260116P00027000 | 9/18 12:15 PM | 27.00 | 8.70 | 9.8 | 10.5 | 0.00 | 0.00% | 107 | 74 | 0.00% | Yes |
| RKT260116P00029200 | 10/23 12:20 PM | 29.20 | 11.85 | 11.8 | 14.5 | 0.00 | 0.00% | 10 | 111 | 87.30% | Yes |
| RKT260116P00030000 | 8/30 10:39 AM | 30.00 | 11.60 | 11.8 | 12.1 | 0.00 | 0.00% | 4 | 8 | 0.00% | Yes |
| RKT260116P00031200 | 10/1 3:49 PM | 31.20 | 12.00 | 13.8 | 16.95 | 0.00 | 0.00% | 4 | 123 | 110.06% | Yes |
| RKT260116P00032000 | 8/22 12:57 PM | 32.00 | 13.00 | 13.6 | 13.9 | 0.00 | 0.00% | 42 | 42 | 0.00% | Yes |
| RKT260116P00034200 | 7/23 1:51 PM | 34.20 | 18.10 | 14.15 | 17.45 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| RKT260116P00035000 | 10/6 1:10 PM | 35.00 | 18.00 | 17.45 | 20.75 | 0.00 | 0.00% | 60 | 0 | 117.68% | Yes |
| RKT260116P00036000 | 8/27 12:47 PM | 36.00 | 18.32 | 15.95 | 19.15 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| RKT260116P00037000 | 8/28 10:30 AM | 37.00 | 19.80 | 16.4 | 19.65 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| RKT260116P00038000 | 9/19 12:46 PM | 38.00 | 18.32 | 20.95 | 21.7 | 0.00 | 0.00% | 2 | 18 | 50.00% | Yes |
