Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

ROCK-TENN CO CL A (RKT) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
RKT ROCK-TENN CO CL A   0.682 0.595 9.27 -0.09

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RKT 0.77 1.01 0.82 0.78 4 307  W   8.5 RKT 0.05 0.08 0.05 0.01 48 161  W  
RKT 0.42 0.45 0.40 0.36 321 705  W   9 RKT 0.16 0.18 0.16 0.09 167 235  W  
RKT 0.17 0.20 0.20 0.11 393 389  W   9.5 RKT 0.40 0.46 0.43 0.34 127 100  W  
RKT 0.06 0.10 0.10 0.02 218 1397  W   10 RKT 0.74 1.07 0.92 0.75 0 3  W  
RKT 0.01 0.07 0.04 0.00 128 371  W   10.5 RKT 1.08 1.84 0.95 1.23 0 11  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RKT 0.85 1.09 1.10 0.88 10 222  W   8.5 RKT 0.11 0.15 0.12 0.09 5 25  W  
RKT 0.41 0.58 0.49 0.53 12 785  W   9 RKT 0.21 0.32 0.26 0.23 6 109  W  
RKT 0.27 0.33 0.30 0.28 315 80  W   9.5 RKT 0.52 0.63 0.55 0.48 63 21  W  
RKT 0.10 0.18 0.14 0.13 35 279  W   10 RKT 0.79 1.04 1.09 0.82 0 1  W  
RKT 0.06 0.12 0.12 0.05 18 56  W   10.5 RKT 1.27 1.44 0.00 1.25 0 0  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RKT 0.85 0.98 0.79 1.00 0 128  S   8.5 RKT 0.19 0.23 0.20 0.15 18 78  S  
RKT 0.61 0.64 0.60 0.66 77 2558  S   9 RKT 0.36 0.40 0.33 0.31 203 583  S  
RKT 0.35 0.41 0.35 0.41 201 499  S   9.5 RKT 0.63 0.65 0.57 0.55 3 27  S  
RKT 0.20 0.25 0.24 0.24 141 8524  S   10 RKT 0.96 1.04 0.81 0.87 0 44  S  
RKT 0.10 0.18 0.15 0.13 3 1029  S   10.5 RKT 1.28 1.59 1.07 1.26 0 2  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RKT 0.88 1.14 1.09 1.12 2 406  W   8.5 RKT 0.30 0.39 0.34 0.19 7 215  W  
RKT 0.69 0.82 0.88 0.80 21 601  W   9 RKT 0.47 0.61 0.58 0.36 13 36  W  
RKT 0.48 0.61 0.53 0.54 19 199  W   9.5 RKT 0.70 1.02 0.64 0.59 0 2  W  
RKT 0.33 0.43 0.40 0.35 20 353  W   10 RKT 0.95 1.22 1.80 0.89 0 2  W  
RKT 0.22 0.30 0.21 0.22 6 43  W   10.5 RKT 1.19 1.72 0.00 1.25 0 0  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RKT 1.07 1.19 1.45 1.26 0 68  W   8.5 RKT 0.39 0.45 0.34 0.22 0 85  W  
RKT 0.75 0.89 0.84 0.93 1 70  W   9 RKT 0.60 0.66 0.58 0.39 10 328  W  
RKT 0.54 0.67 0.90 0.67 0 13  W   9.5 RKT 0.85 0.93 0.85 0.61 20 7  W  
RKT 0.37 0.47 0.49 0.47 9 262  W   10 RKT 1.14 1.27 1.10 0.89 0 44  W  
RKT 0.25 0.36 0.30 0.31 1 32  W   10.5 RKT 1.50 1.66 0.00 1.22 0 0  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RKT 1.05 1.20 0.00 1.40 0 0  W   8.5 RKT 0.38 0.49 0.45 0.24 1 0  W  
RKT 0.81 0.95 0.98 1.08 1 1  W   9 RKT 0.62 0.70 0.56 0.40 0 1  W  
RKT 0.61 0.71 0.71 0.81 0 5  W   9.5 RKT 0.88 1.00 0.00 0.60 0 0  W  
RKT 0.39 0.50 0.55 0.59 2 14  W   10 RKT 1.22 1.36 1.26 0.86 0 5  W  
RKT 0.26 0.37 0.38 0.42 1 51  W   10.5 RKT 1.48 1.70 0.00 1.17 0 0  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RKT 0.87 0.97 0.91 1.23 63 1162  S   9 RKT 0.70 0.76 0.73 0.39 4 482  S  
RKT 0.50 0.55 0.56 0.73 43 14039  S   10 RKT 1.29 1.36 1.33 0.82 2 2158  S  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RKT 1.27 1.33 1.38 4.38 7 244  S   9 RKT 1.10 1.21 1.14 0.04 0 4030  S  
RKT 0.90 0.93 0.87 3.87 28 11702  S   10 RKT 1.70 1.79 1.63 0.08 2 1429  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.