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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKT260320C00003000 | 10/2 10:51 AM | 3.00 | 15.00 | 11.35 | 14.75 | 0.00 | 0.00% | 2 | 15 | 369.53% | Yes |
| RKT260320C00005000 | 10/20 9:59 AM | 5.00 | 12.20 | 9.4 | 12.65 | 0.00 | 0.00% | 3 | 5 | 240.53% | Yes |
| RKT260320C00006000 | 10/6 3:39 PM | 6.00 | 11.25 | 8.4 | 11.8 | 0.00 | 0.00% | 7 | 11 | 216.80% | Yes |
| RKT260320C00007000 | 11/3 10:19 AM | 7.00 | 9.94 | 7.75 | 10.85 | 0.00 | 0.00% | 1 | 34 | 191.02% | Yes |
| RKT260320C00008000 | 10/17 3:44 PM | 8.00 | 8.75 | 8 | 9.25 | 0.00 | 0.00% | 2 | 23 | 93.75% | Yes |
| RKT260320C00009000 | 10/9 11:47 AM | 9.00 | 7.30 | 7.1 | 8.35 | 0.00 | 0.00% | 1 | 2 | 87.60% | Yes |
| RKT260320C00010000 | 11/5 1:48 PM | 10.00 | 6.73 | 6.25 | 7.3 | -0.22 | -3.17% | 2 | 114 | 78.13% | Yes |
| RKT260320C00011000 | 11/5 10:25 AM | 11.00 | 5.71 | 5.45 | 6.1 | -0.39 | -6.39% | 5 | 87 | 66.50% | Yes |
| RKT260320C00012000 | 11/4 3:55 PM | 12.00 | 5.40 | 4.75 | 5.4 | 0.00 | 0.00% | 21 | 4953 | 68.26% | Yes |
| RKT260320C00013000 | 11/3 3:50 PM | 13.00 | 5.00 | 4.1 | 4.95 | 0.00 | 0.00% | 33 | 433 | 72.12% | Yes |
| RKT260320C00014000 | 11/5 2:43 PM | 14.00 | 3.55 | 2.83 | 3.85 | -0.46 | -11.47% | 13 | 2726 | 54.05% | Yes |
| RKT260320C00015000 | 11/5 11:13 AM | 15.00 | 3.06 | 3 | 3.15 | -0.42 | -12.07% | 29 | 18739 | 62.55% | Yes |
| RKT260320C00016000 | 11/5 3:35 PM | 16.00 | 2.62 | 2.57 | 2.77 | -0.27 | -9.34% | 19 | 737 | 64.40% | Yes |
| RKT260320C00017000 | 11/5 3:59 PM | 17.00 | 2.17 | 2.14 | 2.84 | -0.28 | -11.43% | 148 | 1588 | 70.26% | No |
| RKT260320C00018000 | 11/5 1:00 PM | 18.00 | 1.84 | 1.78 | 1.98 | -0.26 | -12.38% | 2439 | 12245 | 63.72% | No |
| RKT260320C00019000 | 11/5 3:38 PM | 19.00 | 1.50 | 1.5 | 1.6 | -0.27 | -15.25% | 94 | 875 | 63.04% | No |
| RKT260320C00020000 | 11/5 3:59 PM | 20.00 | 1.30 | 1.2 | 1.3 | -0.10 | -7.14% | 147 | 11530 | 61.82% | No |
| RKT260320C00021000 | 11/5 11:38 AM | 21.00 | 1.07 | 1 | 1.15 | -0.39 | -26.71% | 31 | 4410 | 62.89% | No |
| RKT260320C00022000 | 11/5 3:34 PM | 22.00 | 0.85 | 0.83 | 0.95 | -0.24 | -22.02% | 444 | 12137 | 62.79% | No |
| RKT260320C00023000 | 11/5 3:35 PM | 23.00 | 0.66 | 0.6 | 0.8 | -0.24 | -26.67% | 320 | 14254 | 61.52% | No |
| RKT260320C00024000 | 11/5 10:30 AM | 24.00 | 0.63 | 0.57 | 0.91 | -0.14 | -18.18% | 1 | 2457 | 67.09% | No |
| RKT260320C00025000 | 11/5 3:24 PM | 25.00 | 0.52 | 0.5 | 0.77 | -0.13 | -20.00% | 233 | 12539 | 67.48% | No |
| RKT260320C00026000 | 11/3 11:23 AM | 26.00 | 0.62 | 0.45 | 0.7 | 0.00 | 0.00% | 5 | 828 | 68.95% | No |
| RKT260320C00027000 | 10/31 9:37 AM | 27.00 | 0.62 | 0.27 | 0.62 | 0.00 | 0.00% | 4 | 546 | 67.09% | No |
| RKT260320C00028000 | 11/4 2:18 PM | 28.00 | 0.42 | 0.27 | 0.56 | 0.00 | 0.00% | 6 | 1057 | 68.95% | No |
| RKT260320C00029000 | 11/3 10:16 AM | 29.00 | 0.58 | 0.1 | 0.5 | 0.00 | 0.00% | 2 | 1053 | 66.21% | No |
| RKT260320C00030000 | 11/5 11:51 AM | 30.00 | 0.32 | 0.09 | 0.32 | 0.01 | 3.23% | 201 | 2045 | 63.28% | No |
| RKT260320C00031000 | 10/22 10:17 AM | 31.00 | 0.60 | 0.02 | 0.41 | 0.00 | 0.00% | 1 | 6 | 66.41% | No |
| RKT260320C00032000 | 11/3 11:49 AM | 32.00 | 0.78 | 0.01 | 0.38 | 0.00 | 0.00% | 1 | 25 | 67.38% | No |
| RKT260320C00033000 | 11/5 10:30 AM | 33.00 | 0.23 | 0.01 | 0.55 | -0.06 | -20.69% | 1 | 452 | 75.10% | No |
| RKT260320C00034000 | 11/5 12:27 PM | 34.00 | 0.19 | 0.15 | 0.42 | -0.06 | -24.00% | 50 | 224 | 77.64% | No |
| RKT260320C00035000 | 11/5 3:52 PM | 35.00 | 0.15 | 0.01 | 0.6 | -0.09 | -37.50% | 3 | 334 | 81.05% | No |
| RKT260320C00036000 | 10/30 3:59 PM | 36.00 | 0.28 | 0.01 | 0.29 | 0.00 | 0.00% | 200 | 1707 | 72.17% | No |
| RKT260320C00037000 | 10/28 12:23 PM | 37.00 | 0.35 | 0 | 0.27 | 0.00 | 0.00% | 1 | 446 | 72.66% | No |
| RKT260320C00038000 | 11/3 9:59 AM | 38.00 | 0.35 | 0.09 | 0.26 | 0.00 | 0.00% | 30 | 695 | 77.93% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKT260320P00005000 | 10/9 11:40 AM | 5.00 | 0.03 | 0 | 0.04 | 0.00 | 0.00% | 0 | 15 | 85.94% | No |
| RKT260320P00007000 | 10/8 12:39 PM | 7.00 | 0.01 | 0 | 0.11 | 0.00 | 0.00% | 10 | 12 | 73.83% | No |
| RKT260320P00008000 | 10/23 10:19 AM | 8.00 | 0.03 | 0.01 | 0.14 | 0.00 | 0.00% | 4 | 128 | 66.80% | No |
| RKT260320P00009000 | 10/9 3:58 PM | 9.00 | 0.29 | 0.06 | 0.19 | 0.00 | 0.00% | 19 | 654 | 63.28% | No |
| RKT260320P00010000 | 11/4 1:43 PM | 10.00 | 0.23 | 0.14 | 0.29 | 0.00 | 0.00% | 60 | 1216 | 61.52% | No |
| RKT260320P00011000 | 10/27 2:08 PM | 11.00 | 0.26 | 0.26 | 0.6 | 0.00 | 0.00% | 13 | 526 | 64.26% | No |
| RKT260320P00012000 | 11/4 3:53 PM | 12.00 | 0.57 | 0.51 | 0.78 | 0.00 | 0.00% | 1 | 1425 | 63.09% | No |
| RKT260320P00013000 | 11/5 12:29 PM | 13.00 | 0.83 | 0.51 | 0.95 | 0.08 | 10.67% | 1 | 2516 | 55.23% | No |
| RKT260320P00014000 | 11/5 1:36 PM | 14.00 | 1.10 | 0.85 | 1.2 | -0.05 | -4.35% | 13 | 2438 | 53.61% | No |
| RKT260320P00015000 | 11/4 3:55 PM | 15.00 | 1.50 | 1.45 | 1.69 | 0.00 | 0.00% | 345 | 2232 | 56.93% | No |
| RKT260320P00016000 | 11/3 10:28 AM | 16.00 | 1.98 | 2.02 | 2.18 | 0.00 | 0.00% | 1 | 378 | 57.42% | No |
| RKT260320P00017000 | 11/3 3:13 PM | 17.00 | 2.35 | 2.52 | 2.75 | 0.00 | 0.00% | 27 | 700 | 56.20% | Yes |
| RKT260320P00018000 | 11/5 9:34 AM | 18.00 | 3.18 | 3.2 | 3.5 | 0.08 | 2.58% | 1 | 689 | 57.96% | Yes |
| RKT260320P00019000 | 11/5 10:15 AM | 19.00 | 4.05 | 2.44 | 4.4 | 0.10 | 2.53% | 61 | 391 | 66.89% | Yes |
| RKT260320P00020000 | 11/3 10:38 AM | 20.00 | 4.40 | 4.6 | 4.9 | 0.00 | 0.00% | 32 | 341 | 56.40% | Yes |
| RKT260320P00021000 | 11/4 11:59 AM | 21.00 | 5.95 | 5.3 | 5.65 | 0.00 | 0.00% | 30 | 358 | 54.20% | Yes |
| RKT260320P00022000 | 11/5 3:40 PM | 22.00 | 6.30 | 4.75 | 8.15 | -0.25 | -3.82% | 14 | 663 | 58.50% | Yes |
| RKT260320P00023000 | 10/29 2:46 PM | 23.00 | 7.45 | 6.7 | 7.6 | 0.00 | 0.00% | 1 | 790 | 52.73% | Yes |
| RKT260320P00024000 | 10/6 2:20 PM | 24.00 | 8.01 | 7.45 | 9.15 | 0.00 | 0.00% | 40 | 53 | 62.35% | Yes |
| RKT260320P00025000 | 10/30 12:23 PM | 25.00 | 9.20 | 8.35 | 9.4 | 0.00 | 0.00% | 2 | 12 | 69.78% | Yes |
| RKT260320P00026000 | 9/26 10:08 AM | 26.00 | 8.10 | 0 | 0 | 0.00 | 0.00% | 3 | 33 | 0.00% | Yes |
| RKT260320P00027000 | 8/15 10:13 AM | 27.00 | 10.00 | 9.05 | 10.4 | 0.00 | 0.00% | 1 | 32 | 0.00% | Yes |
| RKT260320P00028000 | 10/10 9:39 AM | 28.00 | 12.00 | 11.15 | 12.4 | 0.00 | 0.00% | 2 | 5 | 80.37% | Yes |
| RKT260320P00029000 | 8/19 10:27 AM | 29.00 | 12.05 | 10.8 | 11.2 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| RKT260320P00030000 | 10/10 9:39 AM | 30.00 | 13.87 | 13.2 | 14.3 | 0.00 | 0.00% | 2 | 23 | 82.62% | Yes |
| RKT260320P00031000 | 8/19 10:26 AM | 31.00 | 13.87 | 12 | 14.75 | 0.00 | 0.00% | 0 | 0 | 51.17% | Yes |
| RKT260320P00035000 | 8/20 2:30 PM | 35.00 | 17.45 | 14.75 | 18.4 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
