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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RGTI251205C00024000 | 10/31 1:32 PM | 24.00 | 18.90 | 12.75 | 15.3 | 0.00 | 0.00% | 3 | 4 | 135.45% | Yes |
| RGTI251205C00025000 | 10/23 3:09 PM | 25.00 | 16.22 | 12.5 | 14.6 | 0.00 | 0.00% | 0 | 1 | 151.32% | Yes |
| RGTI251205C00028000 | 11/4 11:45 AM | 28.00 | 11.13 | 10.1 | 12.25 | 0.00 | 0.00% | 17 | 27 | 143.36% | Yes |
| RGTI251205C00029000 | 10/30 3:53 PM | 29.00 | 14.80 | 9.35 | 11.3 | 0.00 | 0.00% | 3 | 40 | 137.55% | Yes |
| RGTI251205C00030000 | 11/4 12:13 PM | 30.00 | 9.70 | 8.65 | 11.25 | 0.00 | 0.00% | 2 | 7 | 146.14% | Yes |
| RGTI251205C00031000 | 10/28 12:33 PM | 31.00 | 13.50 | 7.95 | 10.5 | 0.00 | 0.00% | 0 | 1 | 142.72% | Yes |
| RGTI251205C00032000 | 11/5 10:53 AM | 32.00 | 7.80 | 7.5 | 10 | -4.17 | -34.84% | 10 | 4 | 145.70% | Yes |
| RGTI251205C00033000 | 11/4 3:53 PM | 33.00 | 6.10 | 7.05 | 9.05 | 0.00 | 0.00% | 3 | 6 | 141.65% | Yes |
| RGTI251205C00034000 | 11/5 9:37 AM | 34.00 | 6.09 | 6.35 | 8.25 | 0.09 | 1.50% | 1 | 10 | 135.84% | Yes |
| RGTI251205C00035000 | 11/4 10:51 AM | 35.00 | 7.42 | 5.75 | 7.85 | 0.00 | 0.00% | 3 | 28 | 135.89% | Yes |
| RGTI251205C00036000 | 11/5 3:34 PM | 36.00 | 6.07 | 4.65 | 6.8 | 0.12 | 2.02% | 49 | 21 | 121.19% | Yes |
| RGTI251205C00037000 | 11/5 3:52 PM | 37.00 | 5.50 | 5.15 | 6.7 | 0.68 | 14.11% | 1447 | 30 | 136.91% | Yes |
| RGTI251205C00038000 | 11/5 3:09 PM | 38.00 | 5.42 | 4.4 | 6.55 | 1.12 | 26.05% | 35 | 38 | 136.08% | No |
| RGTI251205C00039000 | 11/5 9:33 AM | 39.00 | 4.00 | 2.85 | 6.4 | 0.00 | 0.00% | 20 | 173 | 125.32% | No |
| RGTI251205C00040000 | 11/5 1:36 PM | 40.00 | 4.15 | 3.85 | 5.45 | 0.25 | 6.41% | 20 | 319 | 134.52% | No |
| RGTI251205C00041000 | 11/5 1:04 PM | 41.00 | 3.71 | 2.35 | 5.6 | 0.23 | 6.61% | 6 | 154 | 126.71% | No |
| RGTI251205C00042000 | 11/5 2:16 PM | 42.00 | 3.60 | 2.65 | 4.3 | 0.09 | 2.56% | 2 | 213 | 122.36% | No |
| RGTI251205C00043000 | 11/5 1:14 PM | 43.00 | 3.20 | 2.88 | 5 | -0.04 | -1.23% | 5 | 94 | 140.43% | No |
| RGTI251205C00044000 | 11/5 3:33 PM | 44.00 | 3.08 | 2.5 | 5 | 0.08 | 2.67% | 5 | 88 | 142.58% | No |
| RGTI251205C00045000 | 11/5 3:58 PM | 45.00 | 3.00 | 1.85 | 3.4 | 0.18 | 6.38% | 7 | 109 | 121.34% | No |
| RGTI251205C00046000 | 11/5 3:54 PM | 46.00 | 2.72 | 1.49 | 3.5 | 0.41 | 17.75% | 12 | 27 | 123.83% | No |
| RGTI251205C00047000 | 11/5 1:20 PM | 47.00 | 2.19 | 2.12 | 2.91 | 0.10 | 4.78% | 1 | 7 | 129.88% | No |
| RGTI251205C00048000 | 11/5 1:30 PM | 48.00 | 2.18 | 1.65 | 2.75 | 0.28 | 14.74% | 6 | 45 | 126.86% | No |
| RGTI251205C00049000 | 11/5 2:58 PM | 49.00 | 2.22 | 1.4 | 2.9 | -0.96 | -30.19% | 5 | 27 | 130.52% | No |
| RGTI251205C00050000 | 11/5 3:30 PM | 50.00 | 2.10 | 1.9 | 2.5 | 0.60 | 40.00% | 12 | 84 | 136.67% | No |
| RGTI251205C00051000 | 11/5 3:10 PM | 51.00 | 2.00 | 1.21 | 2.2 | 0.50 | 33.33% | 1 | 24 | 127.20% | No |
| RGTI251205C00055000 | 11/5 3:13 PM | 55.00 | 1.50 | 0.84 | 1.76 | 0.40 | 36.36% | 5 | 141 | 130.66% | No |
| RGTI251205C00060000 | 11/5 3:06 PM | 60.00 | 1.10 | 0.57 | 1.15 | 0.25 | 29.41% | 29 | 96 | 131.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RGTI251205P00024000 | 11/5 12:27 PM | 24.00 | 0.73 | 0.25 | 0.97 | -0.07 | -8.75% | 2 | 291 | 128.13% | No |
| RGTI251205P00025000 | 11/4 2:38 PM | 25.00 | 1.01 | 0.63 | 1.16 | 0.00 | 0.00% | 10 | 31 | 134.08% | No |
| RGTI251205P00026000 | 11/5 1:01 PM | 26.00 | 1.10 | 0.83 | 1.2 | -0.01 | -0.90% | 22 | 110 | 129.88% | No |
| RGTI251205P00027000 | 11/3 12:32 PM | 27.00 | 0.93 | 0.94 | 1.81 | 0.00 | 0.00% | 7 | 17 | 135.06% | No |
| RGTI251205P00028000 | 11/5 3:34 PM | 28.00 | 1.49 | 1.04 | 1.94 | -0.27 | -15.34% | 5 | 210 | 129.10% | No |
| RGTI251205P00029000 | 11/5 12:00 PM | 29.00 | 1.90 | 1.3 | 2.27 | -0.20 | -9.52% | 3 | 271 | 129.15% | No |
| RGTI251205P00030000 | 11/5 3:43 PM | 30.00 | 2.05 | 1.52 | 3.5 | -0.45 | -18.00% | 20 | 184 | 141.55% | No |
| RGTI251205P00031000 | 11/5 3:00 PM | 31.00 | 2.40 | 2.06 | 3.05 | -0.25 | -9.43% | 7 | 226 | 131.59% | No |
| RGTI251205P00032000 | 11/5 2:12 PM | 32.00 | 2.86 | 1.9 | 3.2 | -0.04 | -1.38% | 54 | 108 | 120.26% | No |
| RGTI251205P00033000 | 11/5 1:02 PM | 33.00 | 3.30 | 2.95 | 3.35 | -0.15 | -4.35% | 4 | 36 | 125.34% | No |
| RGTI251205P00034000 | 11/5 2:19 PM | 34.00 | 3.60 | 2.17 | 4.9 | -0.31 | -7.93% | 19 | 30 | 123.58% | No |
| RGTI251205P00035000 | 11/5 3:29 PM | 35.00 | 3.99 | 3.1 | 5.15 | -1.06 | -20.99% | 12 | 108 | 126.27% | No |
| RGTI251205P00036000 | 11/5 2:31 PM | 36.00 | 4.50 | 4.1 | 5.35 | -0.79 | -14.93% | 12 | 96 | 128.27% | No |
| RGTI251205P00037000 | 11/5 3:38 PM | 37.00 | 5.05 | 4.15 | 6.4 | -1.20 | -19.20% | 15 | 38 | 128.27% | No |
| RGTI251205P00038000 | 11/5 3:52 PM | 38.00 | 6.25 | 4.65 | 6.2 | 1.05 | 20.19% | 19 | 54 | 118.14% | Yes |
| RGTI251205P00039000 | 11/5 9:42 AM | 39.00 | 6.85 | 5.5 | 7.4 | 0.75 | 12.30% | 1 | 51 | 128.03% | Yes |
| RGTI251205P00040000 | 11/5 11:54 AM | 40.00 | 7.10 | 6.25 | 7.1 | -1.47 | -17.15% | 2 | 213 | 118.46% | Yes |
| RGTI251205P00041000 | 11/4 3:53 PM | 41.00 | 8.60 | 6.35 | 8.25 | 0.00 | 0.00% | 15 | 134 | 117.63% | Yes |
| RGTI251205P00042000 | 11/5 10:07 AM | 42.00 | 9.10 | 7 | 9.7 | -0.80 | -8.08% | 1 | 100 | 126.27% | Yes |
| RGTI251205P00043000 | 11/5 12:55 PM | 43.00 | 9.45 | 8.2 | 9.7 | 3.20 | 51.20% | 1 | 87 | 123.73% | Yes |
| RGTI251205P00044000 | 11/4 3:54 PM | 44.00 | 11.15 | 8.95 | 10.85 | 0.00 | 0.00% | 10 | 50 | 129.10% | Yes |
| RGTI251205P00045000 | 11/5 10:23 AM | 45.00 | 11.77 | 9.2 | 11.9 | 1.37 | 13.17% | 5 | 15 | 126.71% | Yes |
| RGTI251205P00047000 | 10/28 9:51 AM | 47.00 | 11.35 | 11.15 | 12.95 | 0.00 | 0.00% | 0 | 3 | 125.34% | Yes |
| RGTI251205P00050000 | 10/31 2:59 PM | 50.00 | 10.40 | 13.3 | 15.4 | 0.00 | 0.00% | 1 | 1 | 120.85% | Yes |
| RGTI251205P00055000 | 11/4 2:45 PM | 55.00 | 19.95 | 17.45 | 19.8 | 0.00 | 0.00% | 45 | 91 | 116.89% | Yes |
