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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RGTI260116C00000500 | 11/4 12:25 PM | 0.50 | 37.29 | 35.25 | 38.9 | 0.00 | 0.00% | 18 | 128 | 775.00% | Yes |
| RGTI260116C00001000 | 10/31 1:43 PM | 1.00 | 42.00 | 35.45 | 38.05 | 0.00 | 0.00% | 5 | 611 | 658.59% | Yes |
| RGTI260116C00001500 | 10/31 10:42 AM | 1.50 | 41.00 | 34.2 | 37.55 | 0.00 | 0.00% | 1 | 578 | 365.63% | Yes |
| RGTI260116C00002000 | 11/5 1:16 PM | 2.00 | 34.15 | 33.8 | 37.4 | -3.10 | -8.32% | 50 | 2958 | 425.39% | Yes |
| RGTI260116C00002500 | 10/31 3:55 PM | 2.50 | 42.00 | 33.3 | 36.9 | 0.00 | 0.00% | 1 | 694 | 385.55% | Yes |
| RGTI260116C00003000 | 11/3 9:33 AM | 3.00 | 40.66 | 32.7 | 36.4 | 0.00 | 0.00% | 1 | 1097 | 341.41% | Yes |
| RGTI260116C00003500 | 10/31 9:56 AM | 3.50 | 40.00 | 32.25 | 35.95 | 0.00 | 0.00% | 1 | 1125 | 330.47% | Yes |
| RGTI260116C00004000 | 10/24 3:31 PM | 4.00 | 35.91 | 31.75 | 34.9 | 0.00 | 0.00% | 6 | 1484 | 215.63% | Yes |
| RGTI260116C00004500 | 10/28 11:25 AM | 4.50 | 36.20 | 31.3 | 34.95 | 0.00 | 0.00% | 1 | 609 | 296.88% | Yes |
| RGTI260116C00005000 | 11/4 9:30 AM | 5.00 | 31.50 | 30.8 | 34.15 | 0.00 | 0.00% | 1 | 2990 | 249.22% | Yes |
| RGTI260116C00005500 | 11/4 2:58 PM | 5.50 | 32.45 | 30.25 | 33.95 | 0.00 | 0.00% | 1 | 476 | 262.50% | Yes |
| RGTI260116C00007000 | 11/4 9:36 AM | 7.00 | 30.13 | 28.85 | 32.5 | 0.00 | 0.00% | 1 | 2727 | 239.65% | Yes |
| RGTI260116C00008000 | 11/3 10:38 AM | 8.00 | 32.15 | 27.85 | 30.95 | 0.00 | 0.00% | 5 | 752 | 174.22% | Yes |
| RGTI260116C00009000 | 10/30 11:44 AM | 9.00 | 31.50 | 26.85 | 30.45 | 0.00 | 0.00% | 50 | 775 | 200.98% | Yes |
| RGTI260116C00010000 | 11/4 3:09 PM | 10.00 | 26.47 | 25.9 | 29.35 | 0.00 | 0.00% | 11 | 5875 | 183.79% | Yes |
| RGTI260116C00011000 | 11/5 1:51 PM | 11.00 | 25.90 | 25 | 28.65 | -4.10 | -13.67% | 1 | 1217 | 190.43% | Yes |
| RGTI260116C00012000 | 11/5 10:56 AM | 12.00 | 25.00 | 24.85 | 26.35 | -0.55 | -2.15% | 1 | 9570 | 157.23% | Yes |
| RGTI260116C00013000 | 11/5 10:12 AM | 13.00 | 22.30 | 23.95 | 25.4 | -4.63 | -17.19% | 1 | 1370 | 153.91% | Yes |
| RGTI260116C00014000 | 11/3 3:51 PM | 14.00 | 25.75 | 23 | 24.7 | 0.00 | 0.00% | 1 | 721 | 157.42% | Yes |
| RGTI260116C00015000 | 11/5 2:06 PM | 15.00 | 22.44 | 22.1 | 23.7 | 0.84 | 3.89% | 14 | 8771 | 150.78% | Yes |
| RGTI260116C00016000 | 11/5 10:51 AM | 16.00 | 21.00 | 21.15 | 22.8 | 1.25 | 6.33% | 7 | 1610 | 145.80% | Yes |
| RGTI260116C00017000 | 11/3 3:37 PM | 17.00 | 23.75 | 20.35 | 21.85 | 0.00 | 0.00% | 2 | 2046 | 143.36% | Yes |
| RGTI260116C00018000 | 11/4 3:59 PM | 18.00 | 18.53 | 19.4 | 21 | 0.00 | 0.00% | 1 | 524 | 139.16% | Yes |
| RGTI260116C00019000 | 11/5 12:07 PM | 19.00 | 18.50 | 18.2 | 20.15 | -3.85 | -17.23% | 1 | 328 | 129.49% | Yes |
| RGTI260116C00020000 | 11/5 3:07 PM | 20.00 | 19.35 | 17.25 | 19.3 | 2.50 | 14.84% | 27 | 8955 | 125.59% | Yes |
| RGTI260116C00021000 | 10/31 10:57 AM | 21.00 | 22.73 | 16.85 | 18.4 | 0.00 | 0.00% | 2 | 671 | 130.32% | Yes |
| RGTI260116C00022000 | 11/5 3:27 PM | 22.00 | 17.10 | 15.3 | 18.15 | -0.42 | -2.40% | 5 | 2086 | 125.49% | Yes |
| RGTI260116C00023000 | 11/5 11:18 AM | 23.00 | 14.90 | 15.3 | 18.05 | -1.80 | -10.78% | 4 | 595 | 144.58% | Yes |
| RGTI260116C00024000 | 11/4 12:50 PM | 24.00 | 15.29 | 15 | 16.35 | 0.00 | 0.00% | 5 | 589 | 135.79% | Yes |
| RGTI260116C00025000 | 11/5 3:17 PM | 25.00 | 15.20 | 13.3 | 15.4 | -1.44 | -8.65% | 17 | 6201 | 119.24% | Yes |
| RGTI260116C00026000 | 10/31 2:14 PM | 26.00 | 19.40 | 13.15 | 15.3 | 0.00 | 0.00% | 5 | 356 | 131.98% | Yes |
| RGTI260116C00027000 | 11/5 2:03 PM | 27.00 | 13.40 | 12 | 14.7 | -0.17 | -1.25% | 10 | 840 | 126.32% | Yes |
| RGTI260116C00028000 | 11/4 3:49 PM | 28.00 | 11.05 | 12.25 | 13.5 | 0.00 | 0.00% | 1 | 304 | 128.98% | Yes |
| RGTI260116C00029000 | 11/4 1:44 PM | 29.00 | 11.75 | 11.75 | 12.85 | 0.00 | 0.00% | 3 | 302 | 128.93% | Yes |
| RGTI260116C00030000 | 11/5 2:36 PM | 30.00 | 11.70 | 10.2 | 12.7 | 1.29 | 12.39% | 29 | 4360 | 123.24% | Yes |
| RGTI260116C00031000 | 11/3 3:23 PM | 31.00 | 13.75 | 10.15 | 11.7 | 0.00 | 0.00% | 2 | 589 | 123.46% | Yes |
| RGTI260116C00032000 | 11/5 3:16 PM | 32.00 | 10.80 | 8.75 | 11.05 | 1.75 | 19.34% | 32 | 2908 | 114.43% | Yes |
| RGTI260116C00033000 | 11/3 11:17 AM | 33.00 | 11.40 | 9.3 | 10.65 | 0.00 | 0.00% | 1 | 297 | 124.39% | Yes |
| RGTI260116C00034000 | 11/5 2:53 PM | 34.00 | 9.50 | 8.4 | 11.3 | -1.00 | -9.52% | 11 | 152 | 130.10% | Yes |
| RGTI260116C00035000 | 11/5 3:14 PM | 35.00 | 9.00 | 7.85 | 9.5 | 1.45 | 19.21% | 73 | 3019 | 118.07% | Yes |
| RGTI260116C00036000 | 11/5 1:16 PM | 36.00 | 8.20 | 7.15 | 9.2 | -0.48 | -5.53% | 72 | 213 | 117.02% | Yes |
| RGTI260116C00037000 | 11/5 3:56 PM | 37.00 | 8.80 | 8.1 | 9.5 | 1.65 | 23.08% | 96 | 4635 | 133.40% | Yes |
| RGTI260116C00038000 | 11/5 3:28 PM | 38.00 | 8.05 | 6.8 | 8.45 | 1.59 | 24.61% | 44 | 206 | 121.00% | No |
| RGTI260116C00039000 | 11/5 3:17 PM | 39.00 | 7.80 | 6.3 | 8.6 | 1.30 | 20.00% | 23 | 274 | 124.02% | No |
| RGTI260116C00040000 | 11/5 3:45 PM | 40.00 | 7.05 | 7 | 7.3 | 1.30 | 22.61% | 207 | 2246 | 124.83% | No |
| RGTI260116C00041000 | 11/5 11:06 AM | 41.00 | 6.45 | 6.45 | 7.05 | 0.42 | 6.97% | 5 | 331 | 123.83% | No |
| RGTI260116C00042000 | 11/5 3:03 PM | 42.00 | 7.00 | 5.3 | 7.1 | 1.50 | 27.27% | 10 | 401 | 120.34% | No |
| RGTI260116C00043000 | 11/5 11:54 AM | 43.00 | 5.80 | 5.5 | 6.45 | 0.60 | 11.54% | 14 | 812 | 121.53% | No |
| RGTI260116C00044000 | 11/5 2:53 PM | 44.00 | 6.10 | 4.75 | 6.35 | 0.88 | 16.86% | 28 | 455 | 119.48% | No |
| RGTI260116C00045000 | 11/5 3:54 PM | 45.00 | 6.00 | 4.95 | 5.95 | 1.50 | 33.33% | 234 | 1426 | 122.14% | No |
| RGTI260116C00046000 | 11/5 3:40 PM | 46.00 | 5.49 | 4.35 | 7.2 | 0.83 | 17.81% | 6 | 196 | 131.06% | No |
| RGTI260116C00047000 | 11/5 2:06 PM | 47.00 | 4.98 | 4.05 | 5.45 | 0.48 | 10.67% | 4 | 246 | 119.24% | No |
| RGTI260116C00048000 | 11/5 2:41 PM | 48.00 | 4.95 | 4 | 5.35 | 0.75 | 17.86% | 7 | 882 | 121.73% | No |
| RGTI260116C00049000 | 11/4 3:09 PM | 49.00 | 4.05 | 4.25 | 4.95 | 0.00 | 0.00% | 6 | 636 | 124.05% | No |
| RGTI260116C00050000 | 11/5 3:58 PM | 50.00 | 4.70 | 4.1 | 4.75 | 0.95 | 25.33% | 97 | 2453 | 124.66% | No |
| RGTI260116C00055000 | 11/5 3:04 PM | 55.00 | 3.83 | 2.66 | 3.95 | 0.83 | 27.67% | 165 | 1724 | 121.48% | No |
| RGTI260116C00060000 | 11/5 3:39 PM | 60.00 | 3.17 | 2.21 | 3.3 | 0.77 | 32.08% | 32 | 2521 | 124.41% | No |
| RGTI260116C00065000 | 11/5 1:35 PM | 65.00 | 2.50 | 1.98 | 2.75 | 0.30 | 13.64% | 21 | 839 | 127.83% | No |
| RGTI260116C00070000 | 11/5 2:43 PM | 70.00 | 2.11 | 1.32 | 2.33 | 0.32 | 17.88% | 97 | 786 | 126.15% | No |
| RGTI260116C00075000 | 11/5 2:10 PM | 75.00 | 1.80 | 1.5 | 2.28 | 0.05 | 2.86% | 4 | 108 | 135.82% | No |
| RGTI260116C00080000 | 11/5 3:19 PM | 80.00 | 1.78 | 1.5 | 2.13 | 0.33 | 22.76% | 31 | 481 | 141.65% | No |
| RGTI260116C00085000 | 11/5 3:47 PM | 85.00 | 1.52 | 1.45 | 1.8 | 0.27 | 21.60% | 102 | 1000 | 144.04% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RGTI260116P00000500 | 10/28 1:26 PM | 0.50 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 10 | 3943 | 387.50% | No |
| RGTI260116P00001000 | 11/4 3:07 PM | 1.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 2 | 8979 | 312.50% | No |
| RGTI260116P00001500 | 11/5 3:59 PM | 1.50 | 0.02 | 0 | 0.06 | -0.06 | -75.00% | 601 | 3474 | 312.50% | No |
| RGTI260116P00002000 | 11/5 11:07 AM | 2.00 | 0.05 | 0.01 | 0.04 | 0.04 | 400.00% | 2 | 5248 | 275.00% | No |
| RGTI260116P00002500 | 10/3 10:57 AM | 2.50 | 0.05 | 0.01 | 0.26 | 0.00 | 0.00% | 1 | 244 | 325.00% | No |
| RGTI260116P00003000 | 11/5 9:30 AM | 3.00 | 0.04 | 0.02 | 0.05 | -0.11 | -73.33% | 3 | 3393 | 243.75% | No |
| RGTI260116P00003500 | 11/4 3:36 PM | 3.50 | 0.04 | 0 | 0.35 | 0.00 | 0.00% | 5 | 592 | 293.75% | No |
| RGTI260116P00004000 | 11/4 10:14 AM | 4.00 | 0.05 | 0.02 | 0.23 | 0.00 | 0.00% | 1 | 2532 | 259.77% | No |
| RGTI260116P00004500 | 11/3 10:43 AM | 4.50 | 0.08 | 0.01 | 0.35 | 0.00 | 0.00% | 1 | 698 | 261.72% | No |
| RGTI260116P00005000 | 11/5 1:30 PM | 5.00 | 0.06 | 0.04 | 0.11 | -0.05 | -45.45% | 200 | 28288 | 214.84% | No |
| RGTI260116P00005500 | 11/3 11:25 AM | 5.50 | 0.09 | 0.05 | 0.65 | 0.00 | 0.00% | 1 | 764 | 269.53% | No |
| RGTI260116P00007000 | 11/4 2:42 PM | 7.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 75 | 7810 | 186.33% | No |
| RGTI260116P00008000 | 10/29 2:53 PM | 8.00 | 0.17 | 0.07 | 0.33 | 0.00 | 0.00% | 2 | 412 | 192.97% | No |
| RGTI260116P00009000 | 11/4 11:13 AM | 9.00 | 0.15 | 0.11 | 0.15 | 0.00 | 0.00% | 6 | 7178 | 165.63% | No |
| RGTI260116P00010000 | 11/5 2:59 PM | 10.00 | 0.19 | 0.17 | 0.2 | 0.01 | 5.56% | 108 | 16575 | 163.67% | No |
| RGTI260116P00011000 | 11/4 3:59 PM | 11.00 | 0.26 | 0.17 | 0.25 | 0.00 | 0.00% | 65 | 4143 | 155.86% | No |
| RGTI260116P00012000 | 10/31 3:47 PM | 12.00 | 0.27 | 0.09 | 0.47 | 0.00 | 0.00% | 1 | 4566 | 153.91% | No |
| RGTI260116P00013000 | 11/5 2:17 PM | 13.00 | 0.34 | 0.08 | 0.55 | 0.07 | 25.93% | 70 | 417 | 147.46% | No |
| RGTI260116P00014000 | 11/5 2:00 PM | 14.00 | 0.40 | 0.18 | 0.45 | -0.03 | -6.98% | 27 | 2159 | 137.89% | No |
| RGTI260116P00015000 | 11/5 3:59 PM | 15.00 | 0.48 | 0.4 | 0.58 | -0.08 | -14.29% | 135 | 14187 | 142.77% | No |
| RGTI260116P00016000 | 11/5 2:44 PM | 16.00 | 0.65 | 0.45 | 0.76 | 0.11 | 20.37% | 3 | 796 | 141.11% | No |
| RGTI260116P00017000 | 11/5 10:31 AM | 17.00 | 0.74 | 0.4 | 0.88 | 0.05 | 7.25% | 1 | 797 | 134.38% | No |
| RGTI260116P00018000 | 11/3 12:12 PM | 18.00 | 0.60 | 0.63 | 0.87 | 0.00 | 0.00% | 1 | 2059 | 131.64% | No |
| RGTI260116P00019000 | 11/5 3:00 PM | 19.00 | 0.84 | 0.58 | 1.3 | -0.12 | -12.50% | 3 | 1172 | 131.93% | No |
| RGTI260116P00020000 | 11/5 3:49 PM | 20.00 | 1.03 | 0.88 | 1.16 | -0.17 | -14.17% | 389 | 9728 | 126.95% | No |
| RGTI260116P00021000 | 11/4 2:23 PM | 21.00 | 1.25 | 1.04 | 1.6 | 0.00 | 0.00% | 30 | 769 | 129.83% | No |
| RGTI260116P00022000 | 11/5 10:50 AM | 22.00 | 1.58 | 1.24 | 1.79 | 0.07 | 4.64% | 71 | 1020 | 128.03% | No |
| RGTI260116P00023000 | 11/5 12:21 PM | 23.00 | 2.00 | 1.36 | 2.19 | 0.29 | 16.96% | 13 | 459 | 127.64% | No |
| RGTI260116P00024000 | 11/4 3:27 PM | 24.00 | 2.04 | 1.79 | 2.28 | 0.00 | 0.00% | 4 | 1747 | 126.66% | No |
| RGTI260116P00025000 | 11/5 3:52 PM | 25.00 | 2.26 | 2.12 | 2.52 | -0.28 | -11.02% | 823 | 3227 | 125.78% | No |
| RGTI260116P00026000 | 11/5 3:32 PM | 26.00 | 2.65 | 2.5 | 2.89 | -0.05 | -1.85% | 43 | 1582 | 126.47% | No |
| RGTI260116P00027000 | 11/5 3:04 PM | 27.00 | 2.99 | 2.79 | 3.35 | 0.08 | 2.75% | 1 | 413 | 126.56% | No |
| RGTI260116P00028000 | 11/5 1:20 PM | 28.00 | 3.41 | 3.15 | 3.55 | -0.28 | -7.59% | 7 | 813 | 124.12% | No |
| RGTI260116P00029000 | 11/5 3:04 PM | 29.00 | 3.73 | 3.5 | 4.65 | -0.07 | -1.84% | 13 | 645 | 130.22% | No |
| RGTI260116P00030000 | 11/5 3:41 PM | 30.00 | 4.06 | 3.95 | 4.5 | -0.58 | -12.50% | 819 | 2833 | 124.46% | No |
| RGTI260116P00031000 | 11/5 3:55 PM | 31.00 | 4.54 | 4.3 | 6.35 | -0.46 | -9.20% | 15 | 459 | 136.04% | No |
| RGTI260116P00032000 | 11/5 3:57 PM | 32.00 | 5.05 | 4.85 | 5.95 | -0.17 | -3.26% | 97 | 326 | 128.37% | No |
| RGTI260116P00033000 | 11/5 3:58 PM | 33.00 | 5.40 | 5.35 | 5.6 | -0.43 | -7.38% | 14 | 3299 | 120.80% | No |
| RGTI260116P00034000 | 11/5 3:34 PM | 34.00 | 5.99 | 5.85 | 6.35 | -0.96 | -13.81% | 44 | 1202 | 122.44% | No |
| RGTI260116P00035000 | 11/5 3:58 PM | 35.00 | 6.45 | 6.4 | 6.85 | -0.85 | -11.64% | 161 | 1557 | 122.00% | No |
| RGTI260116P00036000 | 11/5 3:58 PM | 36.00 | 7.00 | 6.95 | 7.9 | -0.57 | -7.53% | 59 | 376 | 125.66% | No |
| RGTI260116P00037000 | 11/5 3:15 PM | 37.00 | 7.72 | 7.5 | 9.25 | -0.63 | -7.54% | 11 | 550 | 131.30% | No |
| RGTI260116P00038000 | 11/5 3:46 PM | 38.00 | 8.20 | 8.1 | 10.05 | -0.50 | -5.75% | 25 | 474 | 132.57% | Yes |
| RGTI260116P00039000 | 11/5 12:26 PM | 39.00 | 9.31 | 8.7 | 10.25 | -0.06 | -0.64% | 41 | 380 | 128.91% | Yes |
| RGTI260116P00040000 | 11/5 3:48 PM | 40.00 | 9.60 | 9.4 | 10.2 | -0.50 | -4.95% | 99 | 2221 | 123.93% | Yes |
| RGTI260116P00041000 | 11/5 12:08 PM | 41.00 | 10.75 | 9.2 | 11.2 | 0.24 | 2.28% | 39 | 521 | 119.90% | Yes |
| RGTI260116P00042000 | 11/5 1:01 PM | 42.00 | 11.20 | 10.7 | 12 | 0.75 | 7.18% | 78 | 545 | 127.03% | Yes |
| RGTI260116P00043000 | 11/5 1:18 PM | 43.00 | 11.92 | 11.4 | 12.7 | 0.22 | 1.88% | 14 | 597 | 127.08% | Yes |
| RGTI260116P00044000 | 11/5 12:45 PM | 44.00 | 12.78 | 11.15 | 13.65 | 0.05 | 0.39% | 41 | 193 | 121.63% | Yes |
| RGTI260116P00045000 | 11/5 3:01 PM | 45.00 | 12.75 | 12.85 | 13.8 | -1.40 | -9.89% | 38 | 1212 | 124.66% | Yes |
| RGTI260116P00046000 | 11/4 3:57 PM | 46.00 | 15.25 | 13.2 | 15.25 | 0.00 | 0.00% | 19 | 132 | 127.12% | Yes |
| RGTI260116P00047000 | 11/5 1:22 PM | 47.00 | 14.89 | 14 | 16 | -0.26 | -1.72% | 2 | 430 | 127.52% | Yes |
| RGTI260116P00048000 | 11/5 12:45 PM | 48.00 | 15.86 | 13.9 | 16.7 | -0.39 | -2.40% | 30 | 444 | 120.41% | Yes |
| RGTI260116P00049000 | 11/4 9:45 AM | 49.00 | 15.62 | 15.25 | 17.6 | 0.00 | 0.00% | 1 | 740 | 125.83% | Yes |
| RGTI260116P00050000 | 11/5 11:07 AM | 50.00 | 17.50 | 15.55 | 18.25 | -0.17 | -0.96% | 125 | 965 | 121.00% | Yes |
| RGTI260116P00055000 | 10/31 11:18 AM | 55.00 | 18.00 | 19.15 | 21.95 | 0.00 | 0.00% | 2 | 250 | 113.60% | Yes |
| RGTI260116P00060000 | 10/31 10:02 AM | 60.00 | 21.50 | 24.5 | 26.25 | 0.00 | 0.00% | 1 | 39 | 122.80% | Yes |
| RGTI260116P00065000 | 11/4 2:08 PM | 65.00 | 30.55 | 29.15 | 30.75 | 0.00 | 0.00% | 35 | 19 | 125.44% | Yes |
| RGTI260116P00070000 | 11/5 12:00 PM | 70.00 | 35.22 | 33.1 | 35.7 | 0.72 | 2.09% | 1 | 23 | 123.22% | Yes |
| RGTI260116P00075000 | 11/4 2:15 PM | 75.00 | 39.87 | 37.4 | 40.95 | 0.00 | 0.00% | 1 | 10 | 126.12% | Yes |
| RGTI260116P00080000 | 10/23 1:21 PM | 80.00 | 44.50 | 42.65 | 44.85 | 0.00 | 0.00% | 31 | 34 | 122.12% | Yes |
| RGTI260116P00085000 | 11/5 10:32 AM | 85.00 | 49.90 | 46.7 | 49.65 | 0.25 | 0.50% | 70 | 241 | 108.20% | Yes |
