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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RGTI251219C00003000 | 10/16 2:29 PM | 3.00 | 43.90 | 32.7 | 36.4 | 0.00 | 0.00% | 1 | 19 | 436.72% | Yes |
| RGTI251219C00005000 | 10/6 12:22 PM | 5.00 | 35.20 | 30.75 | 34.4 | 0.00 | 0.00% | 2 | 9 | 347.27% | Yes |
| RGTI251219C00006000 | 10/31 1:02 PM | 6.00 | 36.27 | 29.75 | 33.45 | 0.00 | 0.00% | 1 | 5 | 319.92% | Yes |
| RGTI251219C00007000 | 10/22 9:36 AM | 7.00 | 31.00 | 28.75 | 32.45 | 0.00 | 0.00% | 1 | 9 | 292.58% | Yes |
| RGTI251219C00008000 | 10/17 9:48 AM | 8.00 | 38.20 | 27.8 | 31.45 | 0.00 | 0.00% | 37 | 31 | 273.83% | Yes |
| RGTI251219C00009000 | 11/3 9:33 AM | 9.00 | 34.61 | 26.8 | 30.5 | 0.00 | 0.00% | 1 | 66 | 257.03% | Yes |
| RGTI251219C00010000 | 11/4 3:49 PM | 10.00 | 24.95 | 25.85 | 29.05 | 0.00 | 0.00% | 16 | 2288 | 203.91% | Yes |
| RGTI251219C00011000 | 11/4 9:30 AM | 11.00 | 26.11 | 24.85 | 28.1 | 0.00 | 0.00% | 1 | 904 | 194.92% | Yes |
| RGTI251219C00012000 | 10/29 2:00 PM | 12.00 | 26.30 | 23.95 | 26.9 | 0.00 | 0.00% | 1 | 787 | 171.88% | Yes |
| RGTI251219C00013000 | 11/4 9:40 AM | 13.00 | 25.30 | 23.8 | 25.75 | 0.00 | 0.00% | 1 | 1376 | 207.62% | Yes |
| RGTI251219C00014000 | 11/5 1:39 PM | 14.00 | 23.30 | 22.85 | 24.5 | -0.11 | -0.47% | 23 | 373 | 184.38% | Yes |
| RGTI251219C00015000 | 11/4 9:53 AM | 15.00 | 22.93 | 21.9 | 23.55 | 0.00 | 0.00% | 1 | 922 | 177.54% | Yes |
| RGTI251219C00016000 | 11/4 10:52 AM | 16.00 | 21.93 | 20.95 | 22.65 | 0.00 | 0.00% | 9 | 956 | 172.85% | Yes |
| RGTI251219C00017000 | 11/4 2:33 PM | 17.00 | 20.02 | 20 | 21.7 | 0.00 | 0.00% | 1 | 780 | 166.02% | Yes |
| RGTI251219C00018000 | 11/3 3:15 PM | 18.00 | 18.13 | 18.75 | 20.65 | -4.59 | -20.20% | 2 | 362 | 144.04% | Yes |
| RGTI251219C00019000 | 11/4 3:00 PM | 19.00 | 18.30 | 18.15 | 19.85 | 0.00 | 0.00% | 2 | 148 | 155.47% | Yes |
| RGTI251219C00020000 | 11/5 2:34 PM | 20.00 | 18.07 | 16.6 | 18.75 | 0.67 | 3.85% | 15 | 1838 | 124.22% | Yes |
| RGTI251219C00021000 | 11/4 3:55 PM | 21.00 | 15.13 | 16.35 | 17.9 | 0.00 | 0.00% | 3 | 355 | 143.07% | Yes |
| RGTI251219C00022000 | 11/5 3:53 PM | 22.00 | 16.27 | 15.5 | 17.05 | -1.63 | -9.11% | 10 | 410 | 140.92% | Yes |
| RGTI251219C00023000 | 11/5 2:25 PM | 23.00 | 15.50 | 15.3 | 16.25 | 0.75 | 5.08% | 1 | 145 | 152.34% | Yes |
| RGTI251219C00024000 | 11/4 2:33 PM | 24.00 | 13.90 | 13.8 | 16.25 | 0.00 | 0.00% | 2 | 89 | 151.56% | Yes |
| RGTI251219C00025000 | 11/5 11:53 AM | 25.00 | 13.00 | 13 | 14.65 | -2.82 | -17.83% | 2 | 513 | 134.86% | Yes |
| RGTI251219C00026000 | 11/3 9:31 AM | 26.00 | 19.00 | 11.6 | 14 | 0.00 | 0.00% | 4 | 69 | 124.81% | Yes |
| RGTI251219C00027000 | 11/4 10:36 AM | 27.00 | 12.70 | 11.5 | 13.95 | 0.00 | 0.00% | 1 | 296 | 143.85% | Yes |
| RGTI251219C00028000 | 11/5 12:14 PM | 28.00 | 9.65 | 11.15 | 12.75 | -0.30 | -3.02% | 4 | 709 | 140.19% | Yes |
| RGTI251219C00029000 | 11/4 2:33 PM | 29.00 | 10.18 | 10.1 | 12.45 | 0.00 | 0.00% | 1 | 192 | 138.82% | Yes |
| RGTI251219C00030000 | 11/5 10:41 AM | 30.00 | 9.02 | 9.2 | 12.3 | -1.08 | -10.69% | 11 | 1102 | 140.58% | Yes |
| RGTI251219C00031000 | 11/5 1:44 PM | 31.00 | 9.50 | 8.95 | 11.4 | 0.94 | 10.98% | 2 | 874 | 140.38% | Yes |
| RGTI251219C00032000 | 11/4 2:55 PM | 32.00 | 8.25 | 8.8 | 11.05 | 0.00 | 0.00% | 3 | 269 | 146.95% | Yes |
| RGTI251219C00033000 | 11/4 3:46 PM | 33.00 | 7.40 | 7.2 | 9.15 | 0.00 | 0.00% | 41 | 630 | 119.68% | Yes |
| RGTI251219C00034000 | 11/5 12:49 PM | 34.00 | 7.42 | 7.05 | 8.6 | 0.52 | 7.54% | 8 | 125 | 123.29% | Yes |
| RGTI251219C00035000 | 11/5 3:16 PM | 35.00 | 7.90 | 7.5 | 8.5 | 1.25 | 18.80% | 71 | 942 | 137.01% | Yes |
| RGTI251219C00036000 | 11/5 3:19 PM | 36.00 | 7.30 | 6.5 | 7.4 | 1.10 | 17.74% | 72 | 210 | 124.78% | Yes |
| RGTI251219C00037000 | 11/5 3:57 PM | 37.00 | 6.70 | 6.6 | 6.9 | 1.10 | 19.64% | 119 | 422 | 129.44% | Yes |
| RGTI251219C00038000 | 11/5 3:58 PM | 38.00 | 6.57 | 5.4 | 8.3 | 1.26 | 23.73% | 109 | 286 | 139.40% | No |
| RGTI251219C00039000 | 11/5 3:14 PM | 39.00 | 6.21 | 5.05 | 6.15 | 0.91 | 17.17% | 32 | 213 | 122.41% | No |
| RGTI251219C00040000 | 11/5 3:51 PM | 40.00 | 5.65 | 5.45 | 5.75 | 1.25 | 28.41% | 118 | 1451 | 129.49% | No |
| RGTI251219C00041000 | 11/5 3:28 PM | 41.00 | 5.38 | 5 | 5.65 | 1.38 | 34.50% | 55 | 665 | 130.76% | No |
| RGTI251219C00042000 | 11/5 3:57 PM | 42.00 | 4.90 | 4.35 | 5.1 | 1.10 | 28.95% | 162 | 531 | 125.39% | No |
| RGTI251219C00043000 | 11/5 11:09 AM | 43.00 | 4.20 | 3.25 | 4.85 | 0.80 | 23.53% | 34 | 515 | 118.12% | No |
| RGTI251219C00044000 | 11/5 3:42 PM | 44.00 | 4.41 | 4.25 | 4.55 | 1.14 | 34.86% | 21 | 539 | 130.47% | No |
| RGTI251219C00045000 | 11/5 3:58 PM | 45.00 | 4.30 | 4 | 4.25 | 1.26 | 41.45% | 60 | 1614 | 130.37% | No |
| RGTI251219C00046000 | 11/5 3:42 PM | 46.00 | 3.90 | 2.8 | 4.1 | 0.75 | 23.81% | 117 | 2150 | 121.92% | No |
| RGTI251219C00047000 | 11/5 1:55 PM | 47.00 | 3.45 | 3.05 | 4 | 0.45 | 15.00% | 5 | 745 | 128.15% | No |
| RGTI251219C00048000 | 11/5 3:21 PM | 48.00 | 3.50 | 2.99 | 3.95 | 0.99 | 39.44% | 5 | 863 | 131.57% | No |
| RGTI251219C00049000 | 11/5 3:18 PM | 49.00 | 3.31 | 2.73 | 3.75 | 0.84 | 34.01% | 5 | 355 | 131.15% | No |
| RGTI251219C00050000 | 11/5 3:24 PM | 50.00 | 3.15 | 3 | 3.2 | 0.92 | 41.26% | 82 | 2309 | 132.37% | No |
| RGTI251219C00055000 | 11/5 3:56 PM | 55.00 | 2.28 | 2.08 | 2.46 | 0.71 | 45.22% | 101 | 1489 | 132.32% | No |
| RGTI251219C00060000 | 11/5 3:55 PM | 60.00 | 1.73 | 1.76 | 1.9 | 0.48 | 38.40% | 51 | 2817 | 136.72% | No |
| RGTI251219C00065000 | 11/5 3:40 PM | 65.00 | 1.50 | 1.22 | 1.58 | 0.41 | 37.61% | 20 | 825 | 137.70% | No |
| RGTI251219C00070000 | 11/5 3:00 PM | 70.00 | 1.23 | 1 | 1.28 | 0.26 | 26.80% | 24 | 922 | 140.72% | No |
| RGTI251219C00075000 | 11/5 3:53 PM | 75.00 | 1.02 | 0.94 | 1.27 | 0.28 | 37.84% | 6 | 252 | 149.46% | No |
| RGTI251219C00080000 | 11/5 3:20 PM | 80.00 | 0.91 | 0.27 | 1.18 | 0.28 | 44.44% | 11 | 399 | 143.56% | No |
| RGTI251219C00085000 | 11/5 3:02 PM | 85.00 | 0.74 | 0.53 | 1.12 | 0.14 | 23.33% | 13 | 848 | 155.86% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RGTI251219P00003000 | 10/31 3:30 PM | 3.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 1 | 72 | 300.00% | No |
| RGTI251219P00005000 | 10/21 11:59 AM | 5.00 | 0.06 | 0 | 0.7 | 0.00 | 0.00% | 330 | 1310 | 362.89% | No |
| RGTI251219P00006000 | 11/4 3:30 PM | 6.00 | 0.05 | 0.02 | 0.12 | 0.00 | 0.00% | 2 | 393 | 246.88% | No |
| RGTI251219P00007000 | 10/31 11:49 AM | 7.00 | 0.08 | 0 | 0.35 | 0.00 | 0.00% | 1 | 552 | 261.72% | No |
| RGTI251219P00008000 | 11/3 2:13 PM | 8.00 | 0.06 | 0 | 0.16 | 0.00 | 0.00% | 1 | 774 | 211.72% | No |
| RGTI251219P00009000 | 11/5 9:30 AM | 9.00 | 0.10 | 0.1 | 0.12 | 0.01 | 11.11% | 5 | 1155 | 206.25% | No |
| RGTI251219P00010000 | 11/4 3:59 PM | 10.00 | 0.13 | 0.05 | 0.22 | 0.00 | 0.00% | 5 | 757 | 198.05% | No |
| RGTI251219P00011000 | 11/5 10:03 AM | 11.00 | 0.16 | 0 | 0.45 | 0.03 | 23.08% | 3 | 716 | 201.95% | No |
| RGTI251219P00012000 | 11/5 2:49 PM | 12.00 | 0.20 | 0.14 | 0.2 | 0.05 | 33.33% | 32 | 4843 | 178.91% | No |
| RGTI251219P00013000 | 11/5 10:16 AM | 13.00 | 0.18 | 0.03 | 0.34 | 0.00 | 0.00% | 2 | 1538 | 169.92% | No |
| RGTI251219P00014000 | 11/5 11:46 AM | 14.00 | 0.20 | 0.15 | 0.35 | -0.08 | -28.57% | 12 | 3332 | 168.36% | No |
| RGTI251219P00015000 | 11/5 3:56 PM | 15.00 | 0.26 | 0.2 | 0.3 | -0.03 | -10.34% | 5 | 2144 | 157.42% | No |
| RGTI251219P00016000 | 11/5 3:23 PM | 16.00 | 0.33 | 0.26 | 0.62 | 0.08 | 32.00% | 1 | 573 | 166.80% | No |
| RGTI251219P00017000 | 11/5 2:44 PM | 17.00 | 0.40 | 0.33 | 0.44 | -0.05 | -11.11% | 20 | 509 | 151.56% | No |
| RGTI251219P00018000 | 11/5 3:03 PM | 18.00 | 0.47 | 0.32 | 0.5 | 0.04 | 9.30% | 1 | 875 | 144.04% | No |
| RGTI251219P00019000 | 11/5 11:45 AM | 19.00 | 0.60 | 0.34 | 0.96 | 0.05 | 9.09% | 17 | 875 | 151.76% | No |
| RGTI251219P00020000 | 11/5 3:56 PM | 20.00 | 0.64 | 0.55 | 0.69 | -0.01 | -1.54% | 48 | 4708 | 140.23% | No |
| RGTI251219P00021000 | 11/5 3:51 PM | 21.00 | 0.68 | 0.55 | 0.8 | -0.04 | -5.56% | 5 | 532 | 134.38% | No |
| RGTI251219P00022000 | 11/5 11:57 AM | 22.00 | 0.90 | 0.7 | 1.15 | -0.11 | -10.89% | 6 | 1238 | 138.18% | No |
| RGTI251219P00023000 | 11/5 1:35 PM | 23.00 | 1.10 | 0.95 | 1.06 | -0.01 | -0.90% | 4 | 271 | 132.62% | No |
| RGTI251219P00024000 | 11/5 3:49 PM | 24.00 | 1.21 | 0.94 | 1.44 | -0.21 | -14.79% | 33 | 1339 | 131.25% | No |
| RGTI251219P00025000 | 11/5 3:57 PM | 25.00 | 1.42 | 1.31 | 1.47 | -0.28 | -16.47% | 293 | 1511 | 129.69% | No |
| RGTI251219P00026000 | 11/5 9:53 AM | 26.00 | 1.78 | 1.39 | 2.11 | -0.21 | -10.55% | 2 | 331 | 132.72% | No |
| RGTI251219P00027000 | 11/5 3:06 PM | 27.00 | 1.82 | 1.59 | 2.43 | -0.18 | -9.00% | 4 | 396 | 131.35% | No |
| RGTI251219P00028000 | 11/5 2:26 PM | 28.00 | 2.25 | 2.11 | 2.84 | -0.41 | -15.41% | 110 | 639 | 135.11% | No |
| RGTI251219P00029000 | 11/5 3:11 PM | 29.00 | 2.39 | 2.42 | 3.05 | -0.66 | -21.64% | 13 | 346 | 132.32% | No |
| RGTI251219P00030000 | 11/5 3:57 PM | 30.00 | 2.89 | 2.85 | 2.93 | -0.61 | -17.43% | 83 | 6670 | 126.47% | No |
| RGTI251219P00031000 | 11/5 3:39 PM | 31.00 | 3.19 | 3.15 | 4.7 | -0.26 | -7.54% | 140 | 338 | 141.31% | No |
| RGTI251219P00032000 | 11/5 2:44 PM | 32.00 | 3.60 | 3.6 | 4.5 | -0.42 | -10.45% | 48 | 596 | 133.74% | No |
| RGTI251219P00033000 | 11/5 3:59 PM | 33.00 | 4.16 | 4.05 | 4.45 | -0.59 | -12.42% | 24 | 372 | 127.73% | No |
| RGTI251219P00034000 | 11/5 3:06 PM | 34.00 | 4.45 | 4.5 | 5.65 | -0.62 | -12.23% | 265 | 289 | 134.79% | No |
| RGTI251219P00035000 | 11/5 3:57 PM | 35.00 | 5.13 | 5.05 | 5.2 | -1.02 | -16.59% | 165 | 1377 | 124.90% | No |
| RGTI251219P00036000 | 11/5 3:39 PM | 36.00 | 5.56 | 5.55 | 6.65 | -0.23 | -3.97% | 62 | 964 | 133.69% | No |
| RGTI251219P00037000 | 11/5 3:16 PM | 37.00 | 6.50 | 6.15 | 6.3 | -0.80 | -10.96% | 47 | 316 | 124.76% | No |
| RGTI251219P00038000 | 11/5 2:55 PM | 38.00 | 6.70 | 6.65 | 7.4 | -0.70 | -9.46% | 20 | 320 | 128.88% | Yes |
| RGTI251219P00039000 | 11/5 1:35 PM | 39.00 | 7.63 | 7.25 | 7.85 | -0.97 | -11.28% | 19 | 250 | 127.10% | Yes |
| RGTI251219P00040000 | 11/5 1:33 PM | 40.00 | 8.25 | 7.9 | 8.15 | 0.05 | 0.61% | 39 | 1344 | 123.97% | Yes |
| RGTI251219P00041000 | 11/5 3:22 PM | 41.00 | 8.55 | 8.55 | 8.85 | 0.15 | 1.79% | 25 | 312 | 124.29% | Yes |
| RGTI251219P00042000 | 11/5 1:16 PM | 42.00 | 9.65 | 8.9 | 10.3 | -0.48 | -4.74% | 10 | 313 | 128.56% | Yes |
| RGTI251219P00043000 | 11/5 3:06 PM | 43.00 | 9.82 | 9.75 | 11.05 | -0.90 | -8.40% | 5 | 318 | 130.57% | Yes |
| RGTI251219P00044000 | 11/5 10:09 AM | 44.00 | 11.88 | 10.6 | 11.75 | -0.12 | -1.00% | 10 | 331 | 131.76% | Yes |
| RGTI251219P00045000 | 11/5 3:58 PM | 45.00 | 11.25 | 11.35 | 12.55 | -1.23 | -9.86% | 22 | 686 | 132.64% | Yes |
| RGTI251219P00046000 | 11/4 3:09 PM | 46.00 | 12.80 | 11.8 | 13.4 | 0.00 | 0.00% | 3 | 491 | 130.71% | Yes |
| RGTI251219P00047000 | 11/5 3:50 PM | 47.00 | 13.25 | 12.15 | 14.35 | 0.75 | 6.00% | 1 | 153 | 128.47% | Yes |
| RGTI251219P00048000 | 11/4 12:48 PM | 48.00 | 13.70 | 13.35 | 15.45 | 0.00 | 0.00% | 1 | 293 | 136.04% | Yes |
| RGTI251219P00049000 | 11/5 11:29 AM | 49.00 | 15.34 | 13.75 | 15.85 | 0.84 | 5.79% | 2 | 333 | 128.08% | Yes |
| RGTI251219P00050000 | 11/4 3:46 PM | 50.00 | 16.50 | 14.95 | 16.3 | 0.00 | 0.00% | 77 | 1158 | 128.47% | Yes |
| RGTI251219P00055000 | 11/5 12:01 PM | 55.00 | 21.69 | 19.15 | 20.55 | 3.84 | 21.51% | 1 | 305 | 129.30% | Yes |
| RGTI251219P00060000 | 11/4 2:57 PM | 60.00 | 25.05 | 23.55 | 25.15 | 0.00 | 0.00% | 91 | 94 | 131.69% | Yes |
| RGTI251219P00065000 | 11/4 1:33 PM | 65.00 | 29.19 | 28.15 | 29.75 | 0.00 | 0.00% | 41 | 61 | 132.91% | Yes |
| RGTI251219P00070000 | 11/4 2:57 PM | 70.00 | 34.55 | 32.4 | 35.2 | 0.00 | 0.00% | 60 | 69 | 139.06% | Yes |
| RGTI251219P00075000 | 11/4 1:09 PM | 75.00 | 38.50 | 37.15 | 39.8 | 0.00 | 0.00% | 60 | 61 | 136.62% | Yes |
| RGTI251219P00080000 | 11/4 11:04 AM | 80.00 | 42.75 | 41.6 | 44.9 | 0.00 | 0.00% | 65 | 176 | 134.77% | Yes |
| RGTI251219P00085000 | 11/4 9:30 AM | 85.00 | 48.45 | 46.7 | 49.8 | 0.00 | 0.00% | 10 | 26 | 142.48% | Yes |
