RKT Option Chain
Data as of EOD Aug 15, 2025|OI data as of EOD Aug 14, 2025
| Calls | Puts | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| 17.85 | 17.00 | 17.60 | 2 | 65 | 1.00 | 0.00 | 0.00 | 0.01 | 0 | 0 |
| 16.92 | 16.15 | 16.65 | 0 | 0 | 2.00 | 0.02 | 0.00 | 0.01 | 1 | 0 |
| 0.00 | 15.05 | 15.65 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.01 | 0 | 0 |
| 0.00 | 14.35 | 14.65 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.01 | 0 | 0 |
| 11.81 | 12.95 | 13.65 | 0 | 2 | 5.00 | 0.03 | 0.00 | 0.01 | 0 | 0 |
| 12.71 | 11.85 | 12.60 | 2 | 0 | 6.00 | 0.00 | 0.00 | 0.01 | 0 | 0 |
| 9.83 | 11.40 | 11.65 | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.01 | 0 | 0 |
| 10.78 | 9.50 | 10.60 | 0 | 4 | 8.00 | 0.36 | 0.00 | 0.01 | 0 | 853 |
| 10.30 | 9.60 | 10.15 | 0 | 1 | 8.50 | 0.38 | 0.00 | 0.01 | 0 | 1 |
| 8.50 | 9.45 | 9.80 | 0 | 0 | 9.00 | 0.02 | 0.00 | 0.01 | 0 | 2 |
| 7.14 | 8.05 | 9.15 | 0 | 1 | 9.50 | 0.00 | 0.00 | 0.01 | 0 | 0 |
| 9.05 | 8.50 | 8.65 | 0 | 170 | 10.00 | 0.01 | 0.00 | 0.01 | 0 | 458 |
| 7.70 | 7.45 | 8.20 | 0 | 0 | 10.50 | 0.00 | 0.00 | 0.21 | 0 | 0 |
| 7.97 | 7.45 | 7.65 | 0 | 4 | 11.00 | 0.01 | 0.00 | 0.01 | 1 | 445 |
| 3.35 | 6.55 | 7.15 | 0 | 15 | 11.50 | 0.03 | 0.00 | 0.02 | 0 | 230 |
| 6.70 | 5.65 | 6.55 | 250 | 1,481 | 12.00 | 0.01 | 0.00 | 0.01 | 0 | 9,370 |
| 4.40 | 5.90 | 6.15 | 0 | 2 | 12.50 | 0.03 | 0.00 | 0.01 | 0 | 23 |
| 5.70 | 5.00 | 5.60 | 75 | 1,492 | 13.00 | 0.01 | 0.00 | 0.01 | 2 | 3,510 |
| 5.15 | 4.70 | 5.15 | 5 | 93 | 13.50 | 0.01 | 0.00 | 0.01 | 1 | 220 |
| 4.75 | 3.65 | 4.60 | 95 | 1,540 | 14.00 | 0.01 | 0.00 | 0.01 | 0 | 3,407 |
| 4.30 | 2.93 | 4.05 | 6 | 306 | 14.50 | 0.01 | 0.00 | 0.01 | 0 | 3,780 |
| 3.68 | 2.94 | 3.55 | 187 | 6,078 | 15.00 | 0.02 | 0.00 | 0.01 | 0 | 2,029 |
| 3.25 | 2.83 | 3.70 | 40 | 1,308 | 15.50 | 0.02 | 0.00 | 0.06 | 0 | 1,485 |
| 2.65 | 2.35 | 2.66 | 1,162 | 8,870 | 16.00 | 0.01 | 0.00 | 0.01 | 12 | 2,608 |
| 2.21 | 1.86 | 2.21 | 67 | 1,838 | 16.50 | 0.01 | 0.00 | 0.05 | 124 | 2,656 |
| 1.66 | 1.47 | 1.62 | 324 | 7,021 | 17.00 | 0.01 | 0.00 | 0.01 | 55 | 2,775 |
| 1.07 | 0.98 | 1.12 | 119 | 6,484 | 17.50 | 0.01 | 0.00 | 0.03 | 4 | 6,393 |
| 0.57 | 0.51 | 0.75 | 1,977 | 18,860 | 18.00 | 0.01 | 0.00 | 0.02 | 35 | 7,648 |
| 0.03 | 0.02 | 0.22 | 666 | 6,224 | 18.50 | 0.01 | 0.00 | 0.01 | 745 | 525 |
| 0.01 | 0.01 | 0.02 | 2,739 | 6,338 | 19.00 | 0.44 | 0.27 | 0.62 | 1,750 | 1,742 |
| 0.01 | 0.00 | 0.01 | 252 | 2,337 | 19.50 | 0.76 | 0.75 | 1.25 | 7 | 1,078 |
| 0.01 | 0.00 | 0.01 | 432 | 12,290 | 20.00 | 1.26 | 1.26 | 1.67 | 10 | 301 |
| 0.02 | 0.00 | 0.01 | 2 | 795 | 20.50 | 1.69 | 1.91 | 2.17 | 2 | 20 |
| 0.01 | 0.00 | 0.01 | 115 | 3,379 | 21.00 | 2.14 | 2.22 | 2.66 | 1 | 14 |
| 0.01 | 0.00 | 0.20 | 2 | 192 | 21.50 | 0.00 | 2.87 | 3.05 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 1,009 | 22.00 | 0.00 | 3.35 | 4.00 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 121 | 22.50 | 4.85 | 3.80 | 4.05 | 0 | 3 |
| 0.03 | 0.00 | 0.10 | 1 | 94 | 23.00 | 0.00 | 4.35 | 4.55 | 0 | 0 |
| 0.05 | 0.00 | 0.21 | 0 | 26 | 24.00 | 0.00 | 4.60 | 5.70 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 2 | 5,177 | 25.00 | 10.31 | 5.50 | 6.70 | 0 | 0 |
| 0.04 | 0.00 | 0.21 | 0 | 179 | 26.00 | 11.40 | 6.50 | 8.65 | 0 | 1 |
| 0.24 | 0.00 | 0.42 | 0 | 2 | 27.00 | 0.00 | 7.50 | 8.70 | 0 | 0 |
| 0.33 | 0.00 | 0.30 | 0 | 3 | 28.00 | 0.00 | 8.50 | 10.50 | 0 | 0 |
| 0.15 | 0.00 | 0.28 | 0 | 1 | 29.00 | 0.00 | 9.50 | 10.70 | 0 | 0 |
| 0.04 | 0.00 | 0.01 | 0 | 606 | 30.00 | 0.00 | 10.50 | 12.40 | 0 | 0 |
| 0.00 | 0.00 | 0.19 | 0 | 0 | 31.00 | 0.00 | 11.45 | 13.15 | 0 | 0 |
| 0.35 | 0.00 | 0.25 | 0 | 1 | 32.00 | 0.00 | 12.45 | 14.15 | 0 | 0 |
| 0.15 | 0.00 | 0.05 | 0 | 1 | 33.00 | 0.00 | 13.50 | 15.15 | 0 | 0 |
| 0.02 | 0.00 | 0.05 | 0 | 16 | 34.00 | 0.00 | 14.45 | 16.15 | 0 | 0 |