RKT Option Chain
End of day data from January 19, 2021 for RKT options expiring on January 22, 2021.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| RKT22Jan21C20.00 | CALL | 20.00 | $0.17 | $0.15 / 20 | $0.17 / 14 | 8,065 | 4,312 | 40.984055% | 0.304257 | -0.036471 | 0.419745 | 0.007161 | 0.000635 |
| RKT22Jan21C20.50 | CALL | 20.50 | $0.07 | $0.08 / 3 | $0.10 / 149 | 3,010 | 3,401 | 47.418453% | 0.137570 | -0.022923 | 0.263842 | 0.004501 | 0.000288 |
| RKT22Jan21P19.50 | PUT | 19.50 | $0.33 | $0.32 / 81 | $0.35 / 7 | 2,634 | 4,559 | 44.094346% | -0.467494 | -0.041412 | 0.476989 | 0.008138 | -0.001035 |
| RKT22Jan21C19.50 | CALL | 19.50 | $0.34 | $0.32 / 51 | $0.36 / 20 | 2,491 | 1,178 | 38.544968% | 0.532506 | -0.041452 | 0.476989 | 0.008138 | 0.001102 |
| RKT22Jan21C21.00 | CALL | 21.00 | $0.04 | $0.04 / 17 | $0.05 / 3 | 1,931 | 4,240 | 50.941518% | 0.048815 | -0.010545 | 0.121378 | 0.002071 | 0.000103 |
| RKT22Jan21P19.00 | PUT | 19.00 | $0.12 | $0.11 / 124 | $0.13 / 2 | 1,836 | 4,214 | 40.170052% | -0.244858 | -0.032736 | 0.377000 | 0.006432 | -0.000538 |
| RKT22Jan21P18.50 | PUT | 18.50 | $0.04 | $0.02 / 92 | $0.04 / 22 | 1,033 | 1,594 | 38.495950% | -0.094054 | -0.017478 | 0.201267 | 0.003434 | -0.000206 |
| RKT22Jan21C19.00 | CALL | 19.00 | $0.61 | $0.60 / 28 | $0.67 / 96 | 575 | 1,304 | 34.455929% | 0.755142 | -0.032775 | 0.377000 | 0.006432 | 0.001544 |
| RKT22Jan21C22.00 | CALL | 22.00 | $0.01 | $0.01 / 71 | $0.02 / 8 | 565 | 5,074 | 59.881831% | 0.003003 | -0.000954 | 0.010985 | 0.000187 | 0.000006 |
| RKT22Jan21C21.50 | CALL | 21.50 | $0.03 | $0.02 / 14 | $0.03 / 13 | 476 | 1,255 | 55.324461% | 0.013612 | -0.003630 | 0.041785 | 0.000713 | 0.000029 |
| RKT22Jan21C22.50 | CALL | 22.50 | $0.02 | $0.01 / 148 | $0.03 / 20 | 405 | 956 | 72.549039% | 0.000529 | -0.000195 | 0.002247 | 0.000038 | 0.000001 |
| RKT22Jan21P20.00 | PUT | 20.00 | $0.65 | $0.64 / 47 | $0.70 / 38 | 320 | 3,847 | 49.175294% | -0.695743 | -0.036430 | 0.419745 | 0.007161 | -0.001557 |
| RKT22Jan21C23.00 | CALL | 23.00 | $0.02 | $0.01 / 36 | $0.03 / 20 | 190 | 1,002 | 81.680484% | 0.000075 | -0.000032 | 0.000364 | 0.000006 | 0.000000 |
| RKT22Jan21P18.00 | PUT | 18.00 | $0.01 | $0.01 / 299 | $0.03 / 20 | 184 | 1,717 | 48.134275% | -0.025070 | -0.006103 | 0.070275 | 0.001199 | -0.000055 |
| RKT22Jan21C24.00 | CALL | 24.00 | $0.02 | $0.01 / 10 | $0.02 / 1 | 123 | 698 | 94.580044% | 0.000001 | 0.000000 | 0.000005 | 0.000000 | 0.000000 |
| RKT22Jan21P20.50 | PUT | 20.50 | $1.06 | $0.90 / 60 | $1.13 / 96 | 46 | 1,624 | 42.476728% | -0.862430 | -0.022881 | 0.263842 | 0.004501 | -0.001958 |
| RKT22Jan21C23.50 | CALL | 23.50 | $0.02 | $0.01 / 1 | $0.03 / 20 | 39 | 176 | 90.445099% | 0.000009 | -0.000004 | 0.000047 | 0.000001 | 0.000000 |
| RKT22Jan21C18.00 | CALL | 18.00 | $1.64 | $1.32 / 246 | $1.68 / 198 | 17 | 284 | 59.504166% | 0.974930 | -0.006140 | 0.070275 | 0.001199 | 0.001918 |
| RKT22Jan21C25.00 | CALL | 25.00 | $0.01 | $0.01 / 5 | $0.02 / 1 | 11 | 1,424 | 110.098429% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| RKT22Jan21P21.50 | PUT | 21.50 | $2.52 | $1.84 / 199 | $2.91 / 529 | 11 | 142 | 133.869488% | -0.986388 | -0.003586 | 0.041785 | 0.000713 | -0.002327 |
| RKT22Jan21P22.00 | PUT | 22.00 | $2.50 | $2.40 / 121 | $2.68 / 349 | 7 | 499 | 87.948360% | -0.996997 | -0.000909 | 0.010985 | 0.000187 | -0.002405 |
| RKT22Jan21C17.50 | CALL | 17.50 | $2.16 | $1.84 / 84 | $2.32 / 109 | 7 | 61 | 66.188762% | 0.995596 | -0.001381 | 0.015488 | 0.000264 | 0.001908 |
| RKT22Jan21C26.50 | CALL | 26.50 | $0.01 | $0.01 / 1 | $0.01 / 1 | 5 | 112 | 124.790143% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| RKT22Jan21P24.50 | PUT | 24.50 | $5.08 | $2.98 / 246 | $6.80 / 155 | 5 | 5 | 122.421274% | -1.000000 | 0.000050 | 0.000001 | 0.000000 | -0.002685 |
| RKT22Jan21P21.00 | PUT | 21.00 | $1.80 | $1.45 / 129 | $1.77 / 388 | 5 | 352 | 75.661791% | -0.951185 | -0.010502 | 0.121378 | 0.002071 | -0.002199 |
| RKT22Jan21C18.50 | CALL | 18.50 | $1.06 | $1.00 / 20 | $1.31 / 469 | 4 | 421 | 56.241408% | 0.905946 | -0.017516 | 0.201267 | 0.003434 | 0.001822 |
| RKT22Jan21C24.50 | CALL | 24.50 | $0.03 | $0.01 / 10 | $0.04 / 20 | 2 | 85 | 110.898729% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| RKT22Jan21C27.50 | CALL | 27.50 | $0.02 | | $0.03 / 20 | 1 | 395 | 160.200243% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| RKT22Jan21C16.00 | CALL | 16.00 | $3.60 | $3.50 / 20 | $3.60 / 20 | 1 | 36 | 81.595963% | 0.999999 | -0.000033 | 0.000007 | 0.000000 | 0.001753 |
| RKT22Jan21P30.00 | PUT | 30.00 | $9.80 | $9.15 / 60 | $12.25 / 155 | 0 | 3 | 286.990304% | -1.000000 | 0.000062 | 0.000001 | 0.000000 | -0.003288 |
| RKT22Jan21C30.00 | CALL | 30.00 | $0.22 | | $0.02 / 20 | 0 | 504 | 182.485052% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| RKT22Jan21P28.50 | PUT | 28.50 | $8.60 | $7.10 / 246 | $10.95 / 155 | 0 | 1 | 202.538973% | -1.000000 | 0.000059 | 0.000001 | 0.000000 | -0.003123 |
| RKT22Jan21C28.50 | CALL | 28.50 | $0.02 | | $0.02 / 1 | 0 | 67 | 163.996134% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| RKT22Jan21C28.00 | CALL | 28.00 | $0.15 | | $0.05 / 194 | 0 | 210 | 181.390397% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| RKT22Jan21P28.00 | PUT | 28.00 | $7.70 | $6.45 / 246 | $10.50 / 146 | 0 | 5 | 162.856731% | -1.000000 | 0.000058 | 0.000001 | 0.000000 | -0.003068 |
| RKT22Jan21P27.50 | PUT | 27.50 | $7.35 | $6.95 / 60 | $9.65 / 155 | 0 | 4 | 267.900140% | -1.000000 | 0.000057 | 0.000001 | 0.000000 | -0.003014 |
| RKT22Jan21C27.00 | CALL | 27.00 | $0.02 | | $0.05 / 135 | 0 | 517 | 166.547927% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| RKT22Jan21P27.00 | PUT | 27.00 | $6.69 | $6.85 / 205 | $9.00 / 152 | 0 | 33 | 283.391257% | -1.000000 | 0.000055 | 0.000001 | 0.000000 | -0.002959 |
| RKT22Jan21P26.50 | PUT | 26.50 | $6.35 | $5.70 / 60 | $8.60 / 155 | 0 | 6 | 212.940070% | -1.000000 | 0.000054 | 0.000001 | 0.000000 | -0.002904 |
| RKT22Jan21C25.50 | CALL | 25.50 | $0.04 | | $0.10 / 60 | 0 | 68 | 163.845007% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| RKT22Jan21P25.50 | PUT | 25.50 | $4.05 | $5.05 / 60 | $7.60 / 155 | 0 | 4 | 232.092917% | -1.000000 | 0.000052 | 0.000001 | 0.000000 | -0.002794 |
| RKT22Jan21P25.00 | PUT | 25.00 | $6.00 | $4.30 / 60 | $7.25 / 155 | 0 | 63 | 211.017800% | -1.000000 | 0.000051 | 0.000001 | 0.000000 | -0.002740 |
| RKT22Jan21P24.00 | PUT | 24.00 | $3.93 | $2.93 / 246 | $5.20 / 124 | 0 | 66 | 116.663321% | -0.999999 | 0.000049 | 0.000005 | 0.000000 | -0.002630 |
| RKT22Jan21P23.50 | PUT | 23.50 | $3.78 | $2.44 / 246 | $5.10 / 129 | 0 | 51 | 53.321090% | -0.999991 | 0.000044 | 0.000047 | 0.000001 | -0.002575 |
| RKT22Jan21P23.00 | PUT | 23.00 | $3.25 | $1.92 / 246 | $4.25 / 172 | 0 | 47 | 82.654072% | -0.999925 | 0.000016 | 0.000364 | 0.000006 | -0.002520 |
| RKT22Jan21P22.50 | PUT | 22.50 | $2.99 | $2.79 / 221 | $4.05 / 562 | 0 | 101 | 172.236998% | -0.999471 | -0.000149 | 0.002247 | 0.000038 | -0.002465 |
| RKT22Jan21P17.50 | PUT | 17.50 | $0.10 | | $0.05 / 122 | 0 | 515 | 74.311695% | -0.004404 | -0.001345 | 0.015488 | 0.000264 | -0.000010 |
| RKT22Jan21P17.00 | PUT | 17.00 | $0.06 | | $0.07 / 92 | 0 | 126 | 96.518226% | -0.000485 | -0.000180 | 0.002071 | 0.000035 | -0.000001 |
| RKT22Jan21C17.00 | CALL | 17.00 | $3.07 | $2.44 / 60 | $2.76 / 102 | 0 | 44 | 89.056978% | 0.999515 | -0.000215 | 0.002071 | 0.000035 | 0.001862 |
| RKT22Jan21P16.50 | PUT | 16.50 | $0.03 | | $0.10 / 84 | 0 | 51 | 122.579449% | -0.000032 | -0.000014 | 0.000161 | 0.000003 | 0.000000 |
| RKT22Jan21C16.50 | CALL | 16.50 | $4.16 | $2.91 / 168 | $3.35 / 391 | 0 | 100 | 115.802219% | 0.999968 | -0.000048 | 0.000161 | 0.000003 | 0.001808 |
| RKT22Jan21P16.00 | PUT | 16.00 | $0.05 | | $0.10 / 129 | 0 | 6 | 139.339865% | -0.000001 | -0.000001 | 0.000007 | 0.000000 | 0.000000 |
| RKT22Jan21P15.50 | PUT | 15.50 | | | $0.44 / 282 | 0 | 0 | 244.590409% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| RKT22Jan21C15.50 | CALL | 15.50 | | $3.60 / 150 | $4.30 / 115 | 0 | 0 | 185.594611% | 1.000000 | -0.000032 | 0.000001 | 0.000000 | 0.001699 |
| RKT22Jan21P15.00 | PUT | 15.00 | | | $0.48 / 319 | 0 | 0 | 276.306093% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| RKT22Jan21C15.00 | CALL | 15.00 | $3.00 | $4.50 / 20 | $5.15 / 216 | 0 | 0 | 228.308827% | 1.000000 | -0.000031 | 0.000001 | 0.000000 | 0.001644 |
| RKT22Jan21C14.50 | CALL | 14.50 | $5.90 | $5.00 / 20 | $5.30 / 110 | 0 | 10 | 191.153380% | 1.000000 | -0.000030 | 0.000001 | 0.000000 | 0.001589 |
| RKT22Jan21P14.50 | PUT | 14.50 | $0.11 | | $0.33 / 349 | 0 | 2 | 264.200763% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |