Explore strikes, OI, IV and strategy data for RGTI.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RGTI251114C00018000 | 10/27 10:17 AM | 18.00 | 23.10 | 17.9 | 21.3 | 0.00 | 0.00% | 1 | 17 | 298.83% | Yes |
| RGTI251114C00019000 | 11/5 11:38 AM | 19.00 | 17.49 | 16.9 | 20.45 | -6.39 | -26.76% | 7 | 3 | 293.75% | Yes |
| RGTI251114C00020000 | 11/5 11:38 AM | 20.00 | 16.50 | 16.05 | 18.3 | 1.35 | 8.91% | 7 | 393 | 358.01% | Yes |
| RGTI251114C00021000 | 11/5 12:27 PM | 21.00 | 15.54 | 15.1 | 17.3 | -3.73 | -19.36% | 58 | 104 | 335.55% | Yes |
| RGTI251114C00022000 | 11/5 12:27 PM | 22.00 | 14.60 | 14 | 17.2 | -2.25 | -13.35% | 60 | 22 | 226.95% | Yes |
| RGTI251114C00023000 | 11/5 12:16 PM | 23.00 | 13.19 | 13.3 | 15.8 | -4.06 | -23.54% | 52 | 4 | 202.73% | Yes |
| RGTI251114C00024000 | 11/5 12:14 PM | 24.00 | 12.26 | 12.35 | 14.95 | -3.12 | -20.29% | 28 | 3 | 202.93% | Yes |
| RGTI251114C00025000 | 11/5 12:28 PM | 25.00 | 11.75 | 11.4 | 14 | -3.25 | -21.67% | 34 | 21 | 194.14% | Yes |
| RGTI251114C00026000 | 11/5 12:28 PM | 26.00 | 10.84 | 10.5 | 13.1 | -4.61 | -29.84% | 34 | 2 | 190.23% | Yes |
| RGTI251114C00027000 | 11/5 12:59 PM | 27.00 | 10.50 | 10.15 | 11.75 | -3.00 | -22.22% | 2 | 67 | 189.26% | Yes |
| RGTI251114C00028000 | 11/5 10:34 AM | 28.00 | 8.60 | 9.15 | 11.25 | -0.33 | -3.70% | 7 | 12 | 193.95% | Yes |
| RGTI251114C00029000 | 11/5 1:11 PM | 29.00 | 7.75 | 8.35 | 9.85 | -2.28 | -22.73% | 2 | 3 | 169.92% | Yes |
| RGTI251114C00030000 | 11/4 2:38 PM | 30.00 | 7.48 | 7.5 | 9 | 0.00 | 0.00% | 6 | 113 | 164.55% | Yes |
| RGTI251114C00031000 | 11/5 3:03 PM | 31.00 | 7.40 | 6.95 | 8.3 | -0.70 | -8.64% | 1 | 14 | 171.68% | Yes |
| RGTI251114C00032000 | 11/5 3:42 PM | 32.00 | 6.70 | 5.35 | 7.35 | 0.70 | 11.67% | 3 | 58 | 138.28% | Yes |
| RGTI251114C00033000 | 11/5 1:40 PM | 33.00 | 5.75 | 4.65 | 7.25 | 0.74 | 14.77% | 6 | 23 | 154.10% | Yes |
| RGTI251114C00034000 | 11/5 3:28 PM | 34.00 | 5.50 | 3.6 | 5.95 | 1.93 | 54.06% | 2 | 64 | 127.05% | Yes |
| RGTI251114C00035000 | 11/5 3:19 PM | 35.00 | 5.05 | 4.65 | 5.65 | 1.55 | 44.29% | 76 | 498 | 172.75% | Yes |
| RGTI251114C00035500 | 11/5 3:58 PM | 35.50 | 4.25 | 4.35 | 5 | 0.94 | 28.40% | 129 | 54 | 163.28% | Yes |
| RGTI251114C00036000 | 11/5 3:59 PM | 36.00 | 4.38 | 4.1 | 4.4 | 1.18 | 36.88% | 152 | 176 | 155.86% | Yes |
| RGTI251114C00036500 | 11/5 3:33 PM | 36.50 | 4.00 | 3.15 | 5.45 | 0.55 | 15.94% | 106 | 56 | 168.90% | Yes |
| RGTI251114C00037000 | 11/5 3:30 PM | 37.00 | 3.80 | 3.25 | 4 | 1.00 | 35.71% | 224 | 203 | 149.80% | Yes |
| RGTI251114C00037500 | 11/5 3:53 PM | 37.50 | 3.36 | 2.89 | 3.9 | 0.66 | 24.44% | 258 | 456 | 149.71% | No |
| RGTI251114C00038000 | 11/5 3:56 PM | 38.00 | 3.20 | 3.05 | 3.65 | 0.90 | 39.13% | 143 | 264 | 157.03% | No |
| RGTI251114C00038500 | 11/5 3:27 PM | 38.50 | 3.03 | 2.33 | 3.45 | 0.55 | 22.18% | 64 | 113 | 146.14% | No |
| RGTI251114C00039000 | 11/5 3:59 PM | 39.00 | 2.96 | 2.72 | 3.2 | 0.81 | 37.67% | 65 | 275 | 157.52% | No |
| RGTI251114C00039500 | 11/5 3:31 PM | 39.50 | 2.75 | 2.58 | 2.91 | 0.56 | 25.57% | 73 | 142 | 156.20% | No |
| RGTI251114C00040000 | 11/5 3:58 PM | 40.00 | 2.47 | 2.37 | 2.7 | 0.66 | 36.46% | 449 | 1851 | 154.69% | No |
| RGTI251114C00040500 | 11/5 3:47 PM | 40.50 | 2.31 | 2.15 | 2.55 | 0.39 | 20.31% | 95 | 128 | 153.86% | No |
| RGTI251114C00041000 | 11/5 3:29 PM | 41.00 | 2.27 | 2.03 | 2.39 | 0.70 | 44.59% | 43 | 471 | 154.59% | No |
| RGTI251114C00041500 | 11/5 3:42 PM | 41.50 | 2.00 | 1.89 | 2.24 | 0.41 | 25.79% | 26 | 88 | 154.69% | No |
| RGTI251114C00042000 | 11/5 3:49 PM | 42.00 | 1.87 | 1.78 | 2.09 | 0.48 | 34.53% | 166 | 540 | 155.18% | No |
| RGTI251114C00043000 | 11/5 3:53 PM | 43.00 | 1.60 | 1.53 | 1.83 | 0.24 | 17.65% | 99 | 487 | 155.18% | No |
| RGTI251114C00044000 | 11/5 3:58 PM | 44.00 | 1.55 | 1.27 | 1.6 | 0.55 | 55.00% | 136 | 607 | 154.20% | No |
| RGTI251114C00045000 | 11/5 3:58 PM | 45.00 | 1.30 | 1.12 | 1.25 | 0.35 | 36.84% | 356 | 974 | 151.37% | No |
| RGTI251114C00046000 | 11/5 3:45 PM | 46.00 | 1.07 | 0.98 | 1.24 | 0.22 | 25.88% | 77 | 249 | 156.74% | No |
| RGTI251114C00047000 | 11/5 3:45 PM | 47.00 | 0.93 | 0.81 | 0.98 | 0.24 | 34.78% | 101 | 471 | 153.03% | No |
| RGTI251114C00048000 | 11/5 3:58 PM | 48.00 | 0.90 | 0.72 | 0.95 | 0.16 | 21.62% | 43 | 290 | 157.62% | No |
| RGTI251114C00049000 | 11/5 3:58 PM | 49.00 | 0.79 | 0.62 | 0.86 | 0.11 | 16.18% | 274 | 328 | 159.18% | No |
| RGTI251114C00050000 | 11/5 3:58 PM | 50.00 | 0.70 | 0.57 | 0.78 | 0.15 | 27.27% | 280 | 1249 | 162.11% | No |
| RGTI251114C00051000 | 11/5 3:13 PM | 51.00 | 0.59 | 0.5 | 0.68 | 0.09 | 18.00% | 10 | 112 | 162.70% | No |
| RGTI251114C00052000 | 11/5 3:18 PM | 52.00 | 0.56 | 0.44 | 0.66 | 0.14 | 33.33% | 51 | 434 | 166.21% | No |
| RGTI251114C00053000 | 11/5 3:58 PM | 53.00 | 0.47 | 0.41 | 0.61 | 0.04 | 9.30% | 6 | 269 | 169.34% | No |
| RGTI251114C00054000 | 11/5 11:03 AM | 54.00 | 0.37 | 0.37 | 0.56 | -0.06 | -13.95% | 22 | 424 | 171.48% | No |
| RGTI251114C00055000 | 11/5 3:36 PM | 55.00 | 0.36 | 0.32 | 0.45 | 0.01 | 2.86% | 217 | 443 | 169.53% | No |
| RGTI251114C00056000 | 11/5 1:41 PM | 56.00 | 0.27 | 0.22 | 0.48 | -0.13 | -32.50% | 7 | 116 | 171.48% | No |
| RGTI251114C00057000 | 11/5 2:19 PM | 57.00 | 0.27 | 0.26 | 0.45 | -0.12 | -30.77% | 23 | 153 | 177.54% | No |
| RGTI251114C00058000 | 11/5 2:09 PM | 58.00 | 0.25 | 0.15 | 0.39 | -0.02 | -7.41% | 6 | 128 | 172.46% | No |
| RGTI251114C00059000 | 11/4 3:52 PM | 59.00 | 0.25 | 0.1 | 0.56 | 0.00 | 0.00% | 4 | 109 | 184.96% | No |
| RGTI251114C00060000 | 11/5 3:24 PM | 60.00 | 0.27 | 0.24 | 0.3 | 0.02 | 8.00% | 119 | 1401 | 182.42% | No |
| RGTI251114C00061000 | 11/4 11:54 AM | 61.00 | 0.29 | 0.17 | 0.45 | 0.00 | 0.00% | 1 | 8 | 192.38% | No |
| RGTI251114C00062000 | 11/4 2:40 PM | 62.00 | 0.26 | 0.08 | 0.49 | 0.00 | 0.00% | 20 | 38 | 193.75% | No |
| RGTI251114C00063000 | 10/31 2:49 PM | 63.00 | 0.79 | 0 | 0.49 | 0.00 | 0.00% | 30 | 76 | 192.58% | No |
| RGTI251114C00064000 | 10/30 12:57 PM | 64.00 | 0.75 | 0 | 0.47 | 0.00 | 0.00% | 2 | 3 | 195.51% | No |
| RGTI251114C00065000 | 11/4 3:17 PM | 65.00 | 0.19 | 0 | 0.36 | 0.00 | 0.00% | 2 | 288 | 190.62% | No |
| RGTI251114C00069000 | 11/4 3:20 PM | 69.00 | 0.15 | 0 | 0.41 | 0.00 | 0.00% | 2 | 577 | 210.94% | No |
| RGTI251114C00070000 | 11/5 2:05 PM | 70.00 | 0.05 | 0.1 | 0.15 | -0.12 | -70.59% | 1 | 258 | 198.05% | No |
| RGTI251114C00071000 | 10/31 3:39 PM | 71.00 | 0.35 | 0 | 0.39 | 0.00 | 0.00% | 1 | 26 | 216.80% | No |
| RGTI251114C00072000 | 10/28 3:53 PM | 72.00 | 0.39 | 0 | 0.38 | 0.00 | 0.00% | 6 | 12 | 219.53% | No |
| RGTI251114C00073000 | 11/4 3:51 PM | 73.00 | 0.15 | 0.02 | 0.2 | 0.00 | 0.00% | 4 | 250 | 204.69% | No |
| RGTI251114C00075000 | 11/3 3:04 PM | 75.00 | 0.15 | 0 | 0.36 | 0.00 | 0.00% | 21 | 69 | 227.73% | No |
| RGTI251114C00080000 | 11/5 3:38 PM | 80.00 | 0.08 | 0 | 0.33 | -0.27 | -77.14% | 1 | 192 | 241.02% | No |
| RGTI251114C00085000 | 11/5 12:32 PM | 85.00 | 0.05 | 0 | 0.09 | -0.15 | -75.00% | 65 | 41 | 214.84% | No |
| RGTI251114C00087000 | 11/5 12:48 PM | 87.00 | 0.05 | 0 | 0.09 | -0.01 | -16.67% | 178 | 647 | 220.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RGTI251114P00018000 | 11/5 3:47 PM | 18.00 | 0.12 | 0.12 | 0.13 | -0.06 | -33.33% | 1136 | 2537 | 250.00% | No |
| RGTI251114P00019000 | 11/5 3:57 PM | 19.00 | 0.16 | 0.13 | 0.21 | 0.00 | 0.00% | 11 | 135 | 247.27% | No |
| RGTI251114P00020000 | 11/5 12:58 PM | 20.00 | 0.18 | 0.16 | 0.2 | -0.07 | -28.00% | 414 | 4921 | 233.20% | No |
| RGTI251114P00021000 | 11/5 1:23 PM | 21.00 | 0.20 | 0.2 | 0.23 | -0.08 | -28.57% | 27 | 2253 | 225.39% | No |
| RGTI251114P00022000 | 11/5 3:50 PM | 22.00 | 0.26 | 0.25 | 0.32 | -0.07 | -21.21% | 5165 | 585 | 222.66% | No |
| RGTI251114P00023000 | 11/5 1:54 PM | 23.00 | 0.34 | 0.3 | 0.37 | -0.08 | -19.05% | 408 | 164 | 215.04% | No |
| RGTI251114P00024000 | 11/5 3:53 PM | 24.00 | 0.35 | 0.35 | 0.43 | -0.18 | -33.96% | 20 | 244 | 207.03% | No |
| RGTI251114P00025000 | 11/5 3:55 PM | 25.00 | 0.42 | 0.42 | 0.49 | -0.18 | -30.00% | 552 | 2675 | 199.61% | No |
| RGTI251114P00026000 | 11/5 3:37 PM | 26.00 | 0.50 | 0.37 | 0.58 | -0.20 | -28.57% | 289 | 297 | 186.33% | No |
| RGTI251114P00027000 | 11/5 3:58 PM | 27.00 | 0.55 | 0.57 | 0.65 | -0.25 | -31.25% | 538 | 209 | 184.57% | No |
| RGTI251114P00028000 | 11/5 3:59 PM | 28.00 | 0.68 | 0.6 | 0.76 | -0.31 | -31.31% | 49 | 1096 | 175.20% | No |
| RGTI251114P00029000 | 11/5 3:37 PM | 29.00 | 0.78 | 0.69 | 0.85 | -0.46 | -37.10% | 293 | 945 | 166.80% | No |
| RGTI251114P00030000 | 11/5 3:55 PM | 30.00 | 0.95 | 0.82 | 0.99 | -0.55 | -36.67% | 1083 | 2408 | 160.74% | No |
| RGTI251114P00031000 | 11/5 3:43 PM | 31.00 | 1.13 | 1 | 1.17 | -0.55 | -32.74% | 97 | 1502 | 156.35% | No |
| RGTI251114P00032000 | 11/5 3:35 PM | 32.00 | 1.37 | 1.27 | 1.51 | -0.65 | -32.18% | 427 | 852 | 157.42% | No |
| RGTI251114P00033000 | 11/5 3:59 PM | 33.00 | 1.66 | 1.58 | 1.8 | -0.94 | -36.15% | 193 | 1451 | 155.66% | No |
| RGTI251114P00034000 | 11/5 3:58 PM | 34.00 | 1.94 | 1.91 | 2.08 | -1.16 | -37.42% | 636 | 793 | 152.25% | No |
| RGTI251114P00035000 | 11/5 3:57 PM | 35.00 | 2.40 | 2.3 | 2.42 | -1.02 | -29.82% | 1281 | 969 | 149.80% | No |
| RGTI251114P00035500 | 11/5 3:18 PM | 35.50 | 2.49 | 2.51 | 2.64 | -1.51 | -37.75% | 95 | 128 | 149.32% | No |
| RGTI251114P00036000 | 11/5 3:58 PM | 36.00 | 2.75 | 2.72 | 2.9 | -1.15 | -29.49% | 365 | 538 | 149.22% | No |
| RGTI251114P00036500 | 11/5 3:54 PM | 36.50 | 3.13 | 2.9 | 3.7 | -0.87 | -21.75% | 70 | 328 | 159.67% | No |
| RGTI251114P00037000 | 11/5 3:53 PM | 37.00 | 3.36 | 3.15 | 3.45 | -0.99 | -22.76% | 496 | 311 | 148.34% | No |
| RGTI251114P00037500 | 11/5 3:58 PM | 37.50 | 3.50 | 3.55 | 3.65 | -0.93 | -20.99% | 128 | 315 | 149.51% | Yes |
| RGTI251114P00038000 | 11/5 3:49 PM | 38.00 | 3.87 | 3.65 | 4.5 | -1.93 | -33.28% | 85 | 1082 | 157.72% | Yes |
| RGTI251114P00038500 | 11/5 2:38 PM | 38.50 | 4.07 | 3.25 | 5.25 | -1.13 | -21.73% | 47 | 133 | 152.54% | Yes |
| RGTI251114P00039000 | 11/5 3:58 PM | 39.00 | 4.32 | 4.3 | 4.6 | -1.78 | -29.18% | 100 | 714 | 148.05% | Yes |
| RGTI251114P00039500 | 11/5 2:19 PM | 39.50 | 4.80 | 4.3 | 6.6 | -0.70 | -12.73% | 29 | 117 | 177.49% | Yes |
| RGTI251114P00040000 | 11/5 3:58 PM | 40.00 | 4.90 | 5 | 5.15 | -2.00 | -28.99% | 290 | 1234 | 147.31% | Yes |
| RGTI251114P00040500 | 11/5 2:40 PM | 40.50 | 5.25 | 5.05 | 6.55 | -0.48 | -8.38% | 18 | 49 | 164.36% | Yes |
| RGTI251114P00041000 | 11/5 3:00 PM | 41.00 | 5.57 | 4.95 | 6.5 | -1.43 | -20.43% | 18 | 280 | 145.90% | Yes |
| RGTI251114P00041500 | 11/5 10:37 AM | 41.50 | 7.17 | 5.65 | 6.9 | -0.13 | -1.78% | 1 | 94 | 154.69% | Yes |
| RGTI251114P00042000 | 11/5 3:48 PM | 42.00 | 6.53 | 6.2 | 7.1 | -1.72 | -20.85% | 25 | 402 | 155.37% | Yes |
| RGTI251114P00043000 | 11/5 2:19 PM | 43.00 | 7.20 | 6.7 | 7.35 | -1.10 | -13.25% | 13 | 476 | 137.40% | Yes |
| RGTI251114P00044000 | 11/5 2:24 PM | 44.00 | 8.27 | 7.45 | 8.7 | -2.28 | -21.61% | 62 | 225 | 150.68% | Yes |
| RGTI251114P00045000 | 11/5 10:56 AM | 45.00 | 9.45 | 8.05 | 10.35 | -0.35 | -3.57% | 3 | 358 | 167.29% | Yes |
| RGTI251114P00046000 | 11/5 2:05 PM | 46.00 | 10.06 | 8.5 | 11.1 | 0.71 | 7.59% | 16 | 137 | 155.66% | Yes |
| RGTI251114P00047000 | 11/5 9:49 AM | 47.00 | 11.69 | 9.75 | 11.4 | 1.42 | 13.83% | 20 | 158 | 151.17% | Yes |
| RGTI251114P00048000 | 11/5 12:57 PM | 48.00 | 12.25 | 9.8 | 12.3 | 1.40 | 12.90% | 21 | 145 | 120.70% | Yes |
| RGTI251114P00049000 | 11/4 3:16 PM | 49.00 | 13.07 | 11.55 | 13.1 | 0.00 | 0.00% | 3 | 61 | 150.39% | Yes |
| RGTI251114P00050000 | 11/5 3:00 PM | 50.00 | 12.90 | 12.5 | 14.1 | 0.20 | 1.57% | 100 | 382 | 155.66% | Yes |
| RGTI251114P00051000 | 11/5 10:56 AM | 51.00 | 14.92 | 13.4 | 15.2 | -0.15 | -1.00% | 3 | 118 | 162.70% | Yes |
| RGTI251114P00052000 | 11/5 10:56 AM | 52.00 | 15.90 | 14.25 | 16.6 | -0.35 | -2.15% | 30 | 76 | 179.10% | Yes |
| RGTI251114P00053000 | 11/4 1:07 PM | 53.00 | 16.31 | 15.25 | 16.9 | 0.00 | 0.00% | 3 | 66 | 155.86% | Yes |
| RGTI251114P00054000 | 11/5 3:54 PM | 54.00 | 17.10 | 16.25 | 17.85 | 0.95 | 5.88% | 10 | 39 | 158.98% | Yes |
| RGTI251114P00055000 | 11/4 10:23 AM | 55.00 | 17.10 | 16.2 | 19.65 | 0.00 | 0.00% | 21 | 103 | 149.41% | Yes |
| RGTI251114P00056000 | 10/23 11:43 AM | 56.00 | 18.00 | 17.35 | 20.45 | 0.00 | 0.00% | 1 | 52 | 150.98% | Yes |
| RGTI251114P00057000 | 10/17 3:46 PM | 57.00 | 14.71 | 18.2 | 21.55 | 0.00 | 0.00% | 2 | 26 | 151.95% | Yes |
| RGTI251114P00058000 | 10/16 9:36 AM | 58.00 | 12.72 | 19.35 | 21.85 | 0.00 | 0.00% | 40 | 35 | 247.56% | Yes |
| RGTI251114P00059000 | 10/22 12:17 PM | 59.00 | 23.75 | 20.45 | 23.25 | 0.00 | 0.00% | 1 | 2 | 157.03% | Yes |
| RGTI251114P00060000 | 10/28 10:51 AM | 60.00 | 19.98 | 21.55 | 24.1 | 0.00 | 0.00% | 4 | 23 | 156.25% | Yes |
| RGTI251114P00062000 | 10/20 10:49 AM | 62.00 | 17.90 | 23.35 | 26.45 | 0.00 | 0.00% | 0 | 3 | 179.49% | Yes |
| RGTI251114P00065000 | 10/24 2:41 PM | 65.00 | 25.86 | 26.3 | 29.4 | 0.00 | 0.00% | 1 | 2 | 182.42% | Yes |
| RGTI251114P00069000 | 10/16 2:16 PM | 69.00 | 24.20 | 30.2 | 33.35 | 0.00 | 0.00% | 0 | 20 | 176.56% | Yes |
| RGTI251114P00070000 | 11/4 3:49 PM | 70.00 | 34.65 | 31.25 | 34.25 | 0.00 | 0.00% | 23 | 43 | 168.75% | Yes |
| RGTI251114P00073000 | 10/28 3:07 PM | 73.00 | 34.90 | 34.25 | 37.3 | 0.00 | 0.00% | 1 | 2 | 189.84% | Yes |
| RGTI251114P00075000 | 10/16 11:31 AM | 75.00 | 29.00 | 36.25 | 39.3 | 0.00 | 0.00% | 0 | 0 | 196.09% | Yes |
| RGTI251114P00087000 | 11/4 2:33 PM | 87.00 | 51.15 | 48 | 51.25 | 0.00 | 0.00% | 113 | 148 | 408.79% | Yes |
