RKT Option Chain

End of day data from January 19, 2021 for RKT options expiring on January 22, 2021.

  1. NYSE
  2. >
  3. RKT
  4. >
  5. Option Chain
|USD |RKT: $19.55 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
RKT22Jan21C20.00CALL20.00$0.17$0.15 / 20$0.17 / 148,0654,31240.984055%0.304257-0.0364710.4197450.0071610.000635
RKT22Jan21C20.50CALL20.50$0.07$0.08 / 3$0.10 / 1493,0103,40147.418453%0.137570-0.0229230.2638420.0045010.000288
RKT22Jan21P19.50PUT19.50$0.33$0.32 / 81$0.35 / 72,6344,55944.094346%-0.467494-0.0414120.4769890.008138-0.001035
RKT22Jan21C19.50CALL19.50$0.34$0.32 / 51$0.36 / 202,4911,17838.544968%0.532506-0.0414520.4769890.0081380.001102
RKT22Jan21C21.00CALL21.00$0.04$0.04 / 17$0.05 / 31,9314,24050.941518%0.048815-0.0105450.1213780.0020710.000103
RKT22Jan21P19.00PUT19.00$0.12$0.11 / 124$0.13 / 21,8364,21440.170052%-0.244858-0.0327360.3770000.006432-0.000538
RKT22Jan21P18.50PUT18.50$0.04$0.02 / 92$0.04 / 221,0331,59438.495950%-0.094054-0.0174780.2012670.003434-0.000206
RKT22Jan21C19.00CALL19.00$0.61$0.60 / 28$0.67 / 965751,30434.455929%0.755142-0.0327750.3770000.0064320.001544
RKT22Jan21C22.00CALL22.00$0.01$0.01 / 71$0.02 / 85655,07459.881831%0.003003-0.0009540.0109850.0001870.000006
RKT22Jan21C21.50CALL21.50$0.03$0.02 / 14$0.03 / 134761,25555.324461%0.013612-0.0036300.0417850.0007130.000029
RKT22Jan21C22.50CALL22.50$0.02$0.01 / 148$0.03 / 2040595672.549039%0.000529-0.0001950.0022470.0000380.000001
RKT22Jan21P20.00PUT20.00$0.65$0.64 / 47$0.70 / 383203,84749.175294%-0.695743-0.0364300.4197450.007161-0.001557
RKT22Jan21C23.00CALL23.00$0.02$0.01 / 36$0.03 / 201901,00281.680484%0.000075-0.0000320.0003640.0000060.000000
RKT22Jan21P18.00PUT18.00$0.01$0.01 / 299$0.03 / 201841,71748.134275%-0.025070-0.0061030.0702750.001199-0.000055
RKT22Jan21C24.00CALL24.00$0.02$0.01 / 10$0.02 / 112369894.580044%0.0000010.0000000.0000050.0000000.000000
RKT22Jan21P20.50PUT20.50$1.06$0.90 / 60$1.13 / 96461,62442.476728%-0.862430-0.0228810.2638420.004501-0.001958
RKT22Jan21C23.50CALL23.50$0.02$0.01 / 1$0.03 / 203917690.445099%0.000009-0.0000040.0000470.0000010.000000
RKT22Jan21C18.00CALL18.00$1.64$1.32 / 246$1.68 / 1981728459.504166%0.974930-0.0061400.0702750.0011990.001918
RKT22Jan21C25.00CALL25.00$0.01$0.01 / 5$0.02 / 1111,424110.098429%0.0000010.0000000.0000010.0000000.000000
RKT22Jan21P21.50PUT21.50$2.52$1.84 / 199$2.91 / 52911142133.869488%-0.986388-0.0035860.0417850.000713-0.002327
RKT22Jan21P22.00PUT22.00$2.50$2.40 / 121$2.68 / 349749987.948360%-0.996997-0.0009090.0109850.000187-0.002405
RKT22Jan21C17.50CALL17.50$2.16$1.84 / 84$2.32 / 10976166.188762%0.995596-0.0013810.0154880.0002640.001908
RKT22Jan21C26.50CALL26.50$0.01$0.01 / 1$0.01 / 15112124.790143%0.0000010.0000000.0000010.0000000.000000
RKT22Jan21P24.50PUT24.50$5.08$2.98 / 246$6.80 / 15555122.421274%-1.0000000.0000500.0000010.000000-0.002685
RKT22Jan21P21.00PUT21.00$1.80$1.45 / 129$1.77 / 388535275.661791%-0.951185-0.0105020.1213780.002071-0.002199
RKT22Jan21C18.50CALL18.50$1.06$1.00 / 20$1.31 / 469442156.241408%0.905946-0.0175160.2012670.0034340.001822
RKT22Jan21C24.50CALL24.50$0.03$0.01 / 10$0.04 / 20285110.898729%0.0000010.0000000.0000010.0000000.000000
RKT22Jan21C27.50CALL27.50$0.02$0.03 / 201395160.200243%0.0000010.0000000.0000010.0000000.000000
RKT22Jan21C16.00CALL16.00$3.60$3.50 / 20$3.60 / 2013681.595963%0.999999-0.0000330.0000070.0000000.001753
RKT22Jan21P30.00PUT30.00$9.80$9.15 / 60$12.25 / 15503286.990304%-1.0000000.0000620.0000010.000000-0.003288
RKT22Jan21C30.00CALL30.00$0.22$0.02 / 200504182.485052%0.0000010.0000000.0000010.0000000.000000
RKT22Jan21P28.50PUT28.50$8.60$7.10 / 246$10.95 / 15501202.538973%-1.0000000.0000590.0000010.000000-0.003123
RKT22Jan21C28.50CALL28.50$0.02$0.02 / 1067163.996134%0.0000010.0000000.0000010.0000000.000000
RKT22Jan21C28.00CALL28.00$0.15$0.05 / 1940210181.390397%0.0000010.0000000.0000010.0000000.000000
RKT22Jan21P28.00PUT28.00$7.70$6.45 / 246$10.50 / 14605162.856731%-1.0000000.0000580.0000010.000000-0.003068
RKT22Jan21P27.50PUT27.50$7.35$6.95 / 60$9.65 / 15504267.900140%-1.0000000.0000570.0000010.000000-0.003014
RKT22Jan21C27.00CALL27.00$0.02$0.05 / 1350517166.547927%0.0000010.0000000.0000010.0000000.000000
RKT22Jan21P27.00PUT27.00$6.69$6.85 / 205$9.00 / 152033283.391257%-1.0000000.0000550.0000010.000000-0.002959
RKT22Jan21P26.50PUT26.50$6.35$5.70 / 60$8.60 / 15506212.940070%-1.0000000.0000540.0000010.000000-0.002904
RKT22Jan21C25.50CALL25.50$0.04$0.10 / 60068163.845007%0.0000010.0000000.0000010.0000000.000000
RKT22Jan21P25.50PUT25.50$4.05$5.05 / 60$7.60 / 15504232.092917%-1.0000000.0000520.0000010.000000-0.002794
RKT22Jan21P25.00PUT25.00$6.00$4.30 / 60$7.25 / 155063211.017800%-1.0000000.0000510.0000010.000000-0.002740
RKT22Jan21P24.00PUT24.00$3.93$2.93 / 246$5.20 / 124066116.663321%-0.9999990.0000490.0000050.000000-0.002630
RKT22Jan21P23.50PUT23.50$3.78$2.44 / 246$5.10 / 12905153.321090%-0.9999910.0000440.0000470.000001-0.002575
RKT22Jan21P23.00PUT23.00$3.25$1.92 / 246$4.25 / 17204782.654072%-0.9999250.0000160.0003640.000006-0.002520
RKT22Jan21P22.50PUT22.50$2.99$2.79 / 221$4.05 / 5620101172.236998%-0.999471-0.0001490.0022470.000038-0.002465
RKT22Jan21P17.50PUT17.50$0.10$0.05 / 122051574.311695%-0.004404-0.0013450.0154880.000264-0.000010
RKT22Jan21P17.00PUT17.00$0.06$0.07 / 92012696.518226%-0.000485-0.0001800.0020710.000035-0.000001
RKT22Jan21C17.00CALL17.00$3.07$2.44 / 60$2.76 / 10204489.056978%0.999515-0.0002150.0020710.0000350.001862
RKT22Jan21P16.50PUT16.50$0.03$0.10 / 84051122.579449%-0.000032-0.0000140.0001610.0000030.000000
RKT22Jan21C16.50CALL16.50$4.16$2.91 / 168$3.35 / 3910100115.802219%0.999968-0.0000480.0001610.0000030.001808
RKT22Jan21P16.00PUT16.00$0.05$0.10 / 12906139.339865%-0.000001-0.0000010.0000070.0000000.000000
RKT22Jan21P15.50PUT15.50$0.44 / 28200244.590409%-0.0000010.0000000.0000010.0000000.000000
RKT22Jan21C15.50CALL15.50$3.60 / 150$4.30 / 11500185.594611%1.000000-0.0000320.0000010.0000000.001699
RKT22Jan21P15.00PUT15.00$0.48 / 31900276.306093%-0.0000010.0000000.0000010.0000000.000000
RKT22Jan21C15.00CALL15.00$3.00$4.50 / 20$5.15 / 21600228.308827%1.000000-0.0000310.0000010.0000000.001644
RKT22Jan21C14.50CALL14.50$5.90$5.00 / 20$5.30 / 110010191.153380%1.000000-0.0000300.0000010.0000000.001589
RKT22Jan21P14.50PUT14.50$0.11$0.33 / 34902264.200763%-0.0000010.0000000.0000010.0000000.000000