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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RGTI251128C00018000 | 10/31 11:52 AM | 18.00 | 24.73 | 18.05 | 21.35 | 0.00 | 0.00% | 2 | 3 | 199.22% | Yes |
| RGTI251128C00020000 | 10/29 2:07 PM | 20.00 | 18.82 | 16.05 | 18.75 | 0.00 | 0.00% | 1 | 4 | 133.20% | Yes |
| RGTI251128C00022000 | 10/31 3:17 PM | 22.00 | 22.50 | 14.25 | 17.5 | 0.00 | 0.00% | 2 | 4 | 166.80% | Yes |
| RGTI251128C00024000 | 10/23 12:29 PM | 24.00 | 17.00 | 13.2 | 15.15 | 0.00 | 0.00% | 0 | 2 | 164.06% | Yes |
| RGTI251128C00025000 | 10/31 9:46 AM | 25.00 | 17.72 | 12.3 | 14 | 0.00 | 0.00% | 1 | 36 | 151.17% | Yes |
| RGTI251128C00026000 | 11/4 3:17 PM | 26.00 | 11.18 | 11.45 | 13.35 | 0.00 | 0.00% | 1 | 2 | 153.22% | Yes |
| RGTI251128C00027000 | 10/24 10:46 AM | 27.00 | 16.22 | 10.6 | 12.55 | 0.00 | 0.00% | 1 | 1 | 150.10% | Yes |
| RGTI251128C00029000 | 11/3 12:35 PM | 29.00 | 11.40 | 8.95 | 11 | 0.00 | 0.00% | 1 | 36 | 143.56% | Yes |
| RGTI251128C00030000 | 11/5 1:05 PM | 30.00 | 8.47 | 7.9 | 10.25 | -0.63 | -6.92% | 1 | 62 | 135.55% | Yes |
| RGTI251128C00031000 | 11/5 10:59 AM | 31.00 | 7.50 | 7.5 | 9.55 | 0.41 | 5.78% | 3 | 4 | 139.40% | Yes |
| RGTI251128C00032000 | 11/5 11:28 AM | 32.00 | 6.97 | 5.9 | 9.6 | -2.78 | -28.51% | 9 | 2 | 134.42% | Yes |
| RGTI251128C00033000 | 11/5 1:54 PM | 33.00 | 6.92 | 5.65 | 8.3 | -1.58 | -18.59% | 5 | 13 | 128.81% | Yes |
| RGTI251128C00034000 | 11/5 3:03 PM | 34.00 | 7.15 | 6.35 | 7.15 | -1.05 | -12.80% | 10 | 33 | 138.97% | Yes |
| RGTI251128C00035000 | 11/5 2:41 PM | 35.00 | 6.20 | 5.35 | 6.5 | -0.30 | -4.62% | 55 | 91 | 130.22% | Yes |
| RGTI251128C00036000 | 11/5 12:37 PM | 36.00 | 4.87 | 4.05 | 5.9 | 0.53 | 12.21% | 26 | 1280 | 117.58% | Yes |
| RGTI251128C00037000 | 11/5 3:19 PM | 37.00 | 5.31 | 3.75 | 6.4 | 0.03 | 0.57% | 29 | 31 | 133.11% | Yes |
| RGTI251128C00038000 | 11/5 3:48 PM | 38.00 | 4.55 | 4 | 6.45 | 0.80 | 21.33% | 57 | 81 | 148.68% | No |
| RGTI251128C00039000 | 11/5 2:45 PM | 39.00 | 4.25 | 2.95 | 5.45 | 0.90 | 26.87% | 93 | 145 | 131.74% | No |
| RGTI251128C00040000 | 11/5 3:57 PM | 40.00 | 3.80 | 3.6 | 3.85 | 0.98 | 34.75% | 54 | 765 | 128.86% | No |
| RGTI251128C00041000 | 11/5 1:39 PM | 41.00 | 3.19 | 2.5 | 3.85 | 0.38 | 13.52% | 3 | 770 | 123.14% | No |
| RGTI251128C00042000 | 11/5 3:24 PM | 42.00 | 1.87 | 2.07 | 3.55 | -0.23 | -10.95% | 8 | 425 | 121.58% | No |
| RGTI251128C00043000 | 11/5 3:31 PM | 43.00 | 2.99 | 1.55 | 3.7 | 0.99 | 49.50% | 48 | 167 | 124.22% | No |
| RGTI251128C00044000 | 11/5 2:31 PM | 44.00 | 2.59 | 1.32 | 3.35 | 0.84 | 48.00% | 1403 | 1541 | 123.34% | No |
| RGTI251128C00045000 | 11/5 3:26 PM | 45.00 | 2.59 | 2.29 | 2.52 | 0.84 | 48.00% | 48 | 941 | 132.23% | No |
| RGTI251128C00046000 | 11/5 1:11 PM | 46.00 | 1.95 | 1.46 | 2.38 | 0.13 | 7.14% | 1 | 340 | 124.32% | No |
| RGTI251128C00047000 | 11/5 2:47 PM | 47.00 | 1.95 | 1.45 | 2.13 | 0.39 | 25.00% | 9 | 118 | 126.32% | No |
| RGTI251128C00048000 | 11/5 3:58 PM | 48.00 | 1.86 | 0.65 | 1.95 | 0.46 | 32.86% | 10 | 123 | 115.82% | No |
| RGTI251128C00049000 | 11/4 3:24 PM | 49.00 | 1.27 | 1.35 | 1.78 | 0.00 | 0.00% | 30 | 76 | 130.22% | No |
| RGTI251128C00050000 | 11/5 3:55 PM | 50.00 | 1.50 | 1.26 | 1.63 | 0.40 | 36.36% | 134 | 376 | 131.35% | No |
| RGTI251128C00051000 | 11/5 3:40 PM | 51.00 | 1.50 | 1 | 1.54 | 0.35 | 30.43% | 75 | 105 | 130.03% | No |
| RGTI251128C00052000 | 11/5 3:40 PM | 52.00 | 1.38 | 1 | 1.41 | 0.38 | 38.00% | 71 | 198 | 132.32% | No |
| RGTI251128C00053000 | 11/5 3:56 PM | 53.00 | 1.23 | 0.61 | 1.35 | 0.24 | 24.24% | 53 | 165 | 127.83% | No |
| RGTI251128C00054000 | 11/5 3:29 PM | 54.00 | 1.13 | 0.01 | 3.05 | 0.16 | 16.49% | 56 | 354 | 153.42% | No |
| RGTI251128C00055000 | 11/5 3:56 PM | 55.00 | 0.96 | 0.9 | 1.07 | 0.06 | 6.67% | 29 | 195 | 136.52% | No |
| RGTI251128C00056000 | 11/5 1:20 PM | 56.00 | 0.92 | 0.53 | 1.56 | 0.12 | 15.00% | 19 | 226 | 143.07% | No |
| RGTI251128C00057000 | 11/5 1:20 PM | 57.00 | 0.91 | 0.72 | 1.85 | -0.04 | -4.21% | 18 | 115 | 156.84% | No |
| RGTI251128C00058000 | 11/4 10:54 AM | 58.00 | 0.86 | 0.35 | 1.25 | 0.00 | 0.00% | 7 | 35 | 139.65% | No |
| RGTI251128C00059000 | 11/4 11:21 AM | 59.00 | 0.98 | 0.35 | 1.21 | 0.00 | 0.00% | 2 | 5 | 142.29% | No |
| RGTI251128C00060000 | 11/4 3:54 PM | 60.00 | 0.56 | 0.3 | 1 | 0.00 | 0.00% | 31 | 155 | 139.06% | No |
| RGTI251128C00061000 | 11/5 3:24 PM | 61.00 | 0.63 | 0.19 | 0.88 | 0.00 | 0.00% | 13 | 53 | 135.74% | No |
| RGTI251128C00062000 | 11/5 3:24 PM | 62.00 | 0.56 | 0.34 | 0.81 | -0.01 | -1.75% | 8 | 50 | 141.31% | No |
| RGTI251128C00063000 | 11/3 10:01 AM | 63.00 | 1.42 | 0.2 | 0.71 | 0.00 | 0.00% | 3 | 4 | 136.91% | No |
| RGTI251128C00064000 | 11/4 12:39 PM | 64.00 | 0.55 | 0.25 | 0.56 | 0.00 | 0.00% | 16 | 17 | 136.33% | No |
| RGTI251128C00065000 | 11/5 3:42 PM | 65.00 | 0.47 | 0.35 | 0.66 | -0.38 | -44.71% | 5 | 143 | 146.09% | No |
| RGTI251128C00070000 | 11/5 10:48 AM | 70.00 | 0.40 | 0.06 | 0.59 | 0.00 | 0.00% | 2 | 138 | 146.09% | No |
| RGTI251128C00071000 | 11/3 3:43 PM | 71.00 | 0.57 | 0.05 | 1.05 | 0.00 | 0.00% | 4 | 23 | 165.53% | No |
| RGTI251128C00072000 | 10/31 2:08 PM | 72.00 | 0.81 | 0.01 | 0.95 | 0.00 | 0.00% | 2 | 6 | 163.28% | No |
| RGTI251128C00073000 | 11/3 11:02 AM | 73.00 | 0.50 | 0 | 0.75 | 0.00 | 0.00% | 5 | 78 | 157.62% | No |
| RGTI251128C00075000 | 11/4 9:30 AM | 75.00 | 0.35 | 0 | 0.75 | 0.00 | 0.00% | 5 | 37 | 162.40% | No |
| RGTI251128C00080000 | 10/31 3:01 PM | 80.00 | 0.69 | 0 | 0.75 | 0.00 | 0.00% | 41 | 88 | 173.44% | No |
| RGTI251128C00085000 | 10/29 3:46 PM | 85.00 | 0.58 | 0 | 0.75 | 0.00 | 0.00% | 36 | 36 | 183.59% | No |
| RGTI251128C00087000 | 11/4 9:30 AM | 87.00 | 0.25 | 0 | 0.6 | 0.00 | 0.00% | 1 | 91 | 180.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RGTI251128P00018000 | 11/3 12:24 PM | 18.00 | 0.13 | 0.15 | 0.36 | 0.00 | 0.00% | 1 | 54 | 179.30% | No |
| RGTI251128P00020000 | 11/4 3:55 PM | 20.00 | 0.44 | 0 | 0.64 | 0.00 | 0.00% | 4 | 71 | 164.65% | No |
| RGTI251128P00021000 | 10/24 3:36 PM | 21.00 | 0.41 | 0 | 0.95 | 0.00 | 0.00% | 120 | 120 | 169.14% | No |
| RGTI251128P00022000 | 11/5 2:40 PM | 22.00 | 0.07 | 0.09 | 0.62 | -0.24 | -77.42% | 1 | 48 | 146.68% | No |
| RGTI251128P00023000 | 11/5 12:00 PM | 23.00 | 0.38 | 0.14 | 0.88 | 0.03 | 8.57% | 4 | 103 | 149.71% | No |
| RGTI251128P00025000 | 11/5 3:36 PM | 25.00 | 0.70 | 0.58 | 0.83 | -0.21 | -23.08% | 107 | 1817 | 141.80% | No |
| RGTI251128P00026000 | 11/5 1:26 PM | 26.00 | 0.98 | 0.68 | 1.2 | 0.48 | 96.00% | 10 | 6 | 144.43% | No |
| RGTI251128P00027000 | 11/5 2:06 PM | 27.00 | 1.07 | 0.83 | 1.31 | -0.23 | -17.69% | 36 | 38 | 139.94% | No |
| RGTI251128P00028000 | 11/5 1:14 PM | 28.00 | 1.24 | 0.8 | 1.2 | -0.04 | -3.12% | 45 | 123 | 125.68% | No |
| RGTI251128P00029000 | 11/5 1:29 PM | 29.00 | 1.46 | 0.7 | 2.83 | 0.14 | 10.61% | 12 | 144 | 146.73% | No |
| RGTI251128P00030000 | 11/5 2:52 PM | 30.00 | 1.62 | 1.55 | 1.69 | -0.49 | -23.22% | 55 | 892 | 129.35% | No |
| RGTI251128P00031000 | 11/5 3:55 PM | 31.00 | 1.96 | 1.76 | 2.4 | -0.59 | -23.14% | 1 | 49 | 134.08% | No |
| RGTI251128P00032000 | 11/5 3:54 PM | 32.00 | 2.21 | 2.11 | 2.88 | -0.41 | -15.65% | 14 | 120 | 135.55% | No |
| RGTI251128P00033000 | 11/5 1:36 PM | 33.00 | 2.71 | 2.54 | 3.35 | -0.80 | -22.79% | 4 | 117 | 136.87% | No |
| RGTI251128P00034000 | 11/5 3:48 PM | 34.00 | 3.05 | 2.96 | 3.4 | -0.35 | -10.29% | 21 | 326 | 130.66% | No |
| RGTI251128P00035000 | 11/5 3:51 PM | 35.00 | 3.60 | 3.45 | 3.6 | -1.31 | -26.68% | 98 | 497 | 127.10% | No |
| RGTI251128P00036000 | 11/5 3:58 PM | 36.00 | 3.95 | 3.95 | 4.1 | -1.07 | -21.31% | 32 | 90 | 127.05% | No |
| RGTI251128P00037000 | 11/5 3:43 PM | 37.00 | 4.55 | 4.15 | 6.4 | -1.14 | -20.04% | 99 | 137 | 146.48% | No |
| RGTI251128P00038000 | 11/5 2:18 PM | 38.00 | 5.26 | 4.95 | 6.15 | -1.19 | -18.45% | 78 | 295 | 138.28% | Yes |
| RGTI251128P00039000 | 11/5 1:14 PM | 39.00 | 5.94 | 5.6 | 6.45 | 0.09 | 1.54% | 11 | 163 | 134.81% | Yes |
| RGTI251128P00040000 | 11/5 3:59 PM | 40.00 | 6.23 | 6.2 | 6.5 | -1.57 | -20.13% | 22 | 568 | 126.56% | Yes |
| RGTI251128P00041000 | 11/5 3:51 PM | 41.00 | 7.10 | 6.95 | 8.15 | 0.18 | 2.60% | 36 | 229 | 141.06% | Yes |
| RGTI251128P00042000 | 11/5 3:59 PM | 42.00 | 7.50 | 7.6 | 8 | -0.85 | -10.18% | 5 | 100 | 129.25% | Yes |
| RGTI251128P00043000 | 11/4 2:18 PM | 43.00 | 9.05 | 8.2 | 9.5 | 0.00 | 0.00% | 3 | 93 | 138.57% | Yes |
| RGTI251128P00044000 | 11/4 2:11 PM | 44.00 | 9.62 | 8.55 | 9.95 | 0.00 | 0.00% | 6 | 82 | 129.20% | Yes |
| RGTI251128P00045000 | 11/5 2:23 PM | 45.00 | 10.02 | 9.2 | 11.35 | -1.55 | -13.40% | 9 | 194 | 136.87% | Yes |
| RGTI251128P00046000 | 11/5 11:22 AM | 46.00 | 11.54 | 9.6 | 12.35 | 0.74 | 6.85% | 17 | 31 | 134.67% | Yes |
| RGTI251128P00047000 | 11/5 10:09 AM | 47.00 | 12.95 | 10.7 | 12.35 | 0.45 | 3.60% | 15 | 84 | 127.15% | Yes |
| RGTI251128P00048000 | 11/5 9:33 AM | 48.00 | 13.05 | 11.6 | 13.3 | 2.89 | 28.44% | 1 | 346 | 130.52% | Yes |
| RGTI251128P00049000 | 11/5 11:29 AM | 49.00 | 13.97 | 12.5 | 14.15 | 0.22 | 1.60% | 4 | 34 | 131.93% | Yes |
| RGTI251128P00050000 | 11/4 9:36 AM | 50.00 | 14.05 | 13.25 | 14.95 | 0.00 | 0.00% | 7 | 58 | 129.39% | Yes |
| RGTI251128P00051000 | 11/4 3:49 PM | 51.00 | 16.50 | 13 | 16.65 | 0.00 | 0.00% | 25 | 44 | 124.22% | Yes |
| RGTI251128P00052000 | 11/4 1:21 PM | 52.00 | 16.25 | 14.95 | 17.25 | 0.00 | 0.00% | 15 | 8 | 139.16% | Yes |
| RGTI251128P00053000 | 11/3 10:57 AM | 53.00 | 14.85 | 15.3 | 18.45 | 0.00 | 0.00% | 1 | 30 | 135.30% | Yes |
| RGTI251128P00054000 | 11/5 3:54 PM | 54.00 | 17.68 | 16.2 | 18.45 | 1.78 | 11.19% | 10 | 1 | 115.43% | Yes |
| RGTI251128P00055000 | 10/28 3:40 PM | 55.00 | 19.00 | 17.55 | 19.4 | 0.00 | 0.00% | 5 | 51 | 126.66% | Yes |
| RGTI251128P00056000 | 10/29 12:56 PM | 56.00 | 19.85 | 18.5 | 20.35 | 0.00 | 0.00% | 41 | 37 | 128.13% | Yes |
| RGTI251128P00057000 | 11/4 3:37 PM | 57.00 | 21.70 | 18.9 | 22.05 | 0.00 | 0.00% | 40 | 4 | 134.38% | Yes |
| RGTI251128P00058000 | 10/31 2:48 PM | 58.00 | 16.50 | 20.4 | 22.9 | 0.00 | 0.00% | 2 | 1 | 146.19% | Yes |
| RGTI251128P00060000 | 10/30 10:54 AM | 60.00 | 21.25 | 22.25 | 24.1 | 0.00 | 0.00% | 2 | 88 | 128.22% | Yes |
| RGTI251128P00064000 | 10/17 1:46 PM | 64.00 | 21.42 | 25.95 | 28.4 | 0.00 | 0.00% | 2 | 0 | 140.63% | Yes |
| RGTI251128P00065000 | 10/15 11:29 AM | 65.00 | 19.01 | 26.5 | 28.9 | 0.00 | 0.00% | 0 | 57 | 181.64% | Yes |
| RGTI251128P00070000 | 10/13 2:43 PM | 70.00 | 23.73 | 31.4 | 33.75 | 0.00 | 0.00% | 0 | 1 | 189.94% | Yes |
| RGTI251128P00073000 | 10/28 3:05 PM | 73.00 | 35.02 | 33.9 | 37.45 | 0.00 | 0.00% | 0 | 2 | 228.81% | Yes |
| RGTI251128P00075000 | 10/28 3:05 PM | 75.00 | 36.98 | 36.55 | 38.65 | 0.00 | 0.00% | 2 | 42 | 198.54% | Yes |
| RGTI251128P00080000 | 10/16 12:32 PM | 80.00 | 34.65 | 40.8 | 44.35 | 0.00 | 0.00% | 0 | 0 | 243.51% | Yes |
| RGTI251128P00087000 | 10/24 1:16 PM | 87.00 | 47.45 | 47.8 | 51.35 | 0.00 | 0.00% | 45 | 45 | 260.06% | Yes |
