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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RGTI260220C00003000 | 11/3 3:47 PM | 3.00 | 37.15 | 32.75 | 36.4 | 0.00 | 0.00% | 2 | 17 | 285.94% | Yes |
| RGTI260220C00004000 | 10/24 10:02 AM | 4.00 | 39.09 | 31.75 | 35.45 | 0.00 | 0.00% | 2 | 22 | 253.91% | Yes |
| RGTI260220C00005000 | 10/15 11:50 AM | 5.00 | 47.30 | 30.75 | 34.45 | 0.00 | 0.00% | 13 | 26 | 226.56% | Yes |
| RGTI260220C00006000 | 9/9 10:30 AM | 6.00 | 9.39 | 0 | 0 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| RGTI260220C00007000 | 11/3 3:55 PM | 7.00 | 32.27 | 28.85 | 32.55 | 0.00 | 0.00% | 1 | 49 | 199.41% | Yes |
| RGTI260220C00008000 | 10/8 9:40 AM | 8.00 | 39.45 | 27.95 | 31.6 | 0.00 | 0.00% | 2 | 94 | 190.62% | Yes |
| RGTI260220C00009000 | 11/4 11:02 AM | 9.00 | 29.22 | 26.95 | 30.65 | 0.00 | 0.00% | 1 | 118 | 178.52% | Yes |
| RGTI260220C00010000 | 11/5 11:00 AM | 10.00 | 26.90 | 26.9 | 28.5 | -1.10 | -3.93% | 1 | 915 | 157.62% | Yes |
| RGTI260220C00011000 | 10/28 2:41 PM | 11.00 | 27.99 | 26 | 27.65 | 0.00 | 0.00% | 2 | 871 | 156.25% | Yes |
| RGTI260220C00012000 | 11/5 10:52 AM | 12.00 | 24.75 | 25.05 | 26.65 | -2.25 | -8.33% | 1 | 371 | 147.46% | Yes |
| RGTI260220C00013000 | 11/5 2:16 PM | 13.00 | 24.70 | 24.2 | 25.8 | -4.52 | -15.47% | 1 | 492 | 146.58% | Yes |
| RGTI260220C00014000 | 11/4 9:30 AM | 14.00 | 23.75 | 23.3 | 24.95 | 0.00 | 0.00% | 1 | 775 | 143.56% | Yes |
| RGTI260220C00015000 | 11/5 10:33 AM | 15.00 | 22.00 | 23 | 23.65 | -4.40 | -16.67% | 20 | 782 | 143.36% | Yes |
| RGTI260220C00016000 | 11/4 10:18 AM | 16.00 | 23.00 | 21.55 | 23.15 | 0.00 | 0.00% | 2 | 729 | 135.60% | Yes |
| RGTI260220C00017000 | 11/4 9:45 AM | 17.00 | 22.70 | 21.2 | 22.05 | 0.00 | 0.00% | 1 | 492 | 137.21% | Yes |
| RGTI260220C00018000 | 11/5 2:16 PM | 18.00 | 20.60 | 20.4 | 21.45 | -5.97 | -22.47% | 1 | 380 | 138.48% | Yes |
| RGTI260220C00019000 | 10/30 9:30 AM | 19.00 | 20.69 | 19.1 | 20.7 | 0.00 | 0.00% | 4 | 164 | 129.54% | Yes |
| RGTI260220C00020000 | 11/4 3:59 PM | 20.00 | 17.53 | 18.3 | 20.9 | 0.00 | 0.00% | 11 | 615 | 140.38% | Yes |
| RGTI260220C00021000 | 11/4 3:55 PM | 21.00 | 16.75 | 17.55 | 19.15 | 0.00 | 0.00% | 1 | 276 | 126.03% | Yes |
| RGTI260220C00022000 | 10/22 12:25 PM | 22.00 | 16.12 | 16.85 | 18.4 | 0.00 | 0.00% | 11 | 560 | 125.00% | Yes |
| RGTI260220C00023000 | 11/3 10:13 AM | 23.00 | 19.93 | 16.1 | 17.7 | 0.00 | 0.00% | 2 | 181 | 123.54% | Yes |
| RGTI260220C00024000 | 11/5 9:30 AM | 24.00 | 15.45 | 15.45 | 17.4 | -4.52 | -22.63% | 5 | 134 | 126.86% | Yes |
| RGTI260220C00025000 | 11/5 3:10 PM | 25.00 | 16.22 | 14.4 | 16.4 | -0.90 | -5.26% | 15 | 608 | 118.80% | Yes |
| RGTI260220C00026000 | 11/5 11:51 AM | 26.00 | 14.25 | 14.15 | 15.75 | -1.35 | -8.65% | 1 | 461 | 121.66% | Yes |
| RGTI260220C00027000 | 11/5 3:11 PM | 27.00 | 14.54 | 13.95 | 15.25 | -0.36 | -2.42% | 1 | 951 | 125.56% | Yes |
| RGTI260220C00028000 | 11/3 11:43 AM | 28.00 | 16.20 | 12.9 | 15.6 | 0.00 | 0.00% | 2 | 222 | 128.76% | Yes |
| RGTI260220C00029000 | 11/5 10:44 AM | 29.00 | 12.54 | 12.5 | 14 | -1.04 | -7.66% | 1 | 105 | 121.00% | Yes |
| RGTI260220C00030000 | 11/5 2:16 PM | 30.00 | 12.70 | 11.15 | 13.5 | -2.83 | -18.22% | 3 | 321 | 114.65% | Yes |
| RGTI260220C00031000 | 10/31 2:47 PM | 31.00 | 10.71 | 11.45 | 13.1 | -7.24 | -40.33% | 2 | 141 | 121.44% | Yes |
| RGTI260220C00032000 | 11/5 10:06 AM | 32.00 | 10.73 | 11 | 12.45 | -0.77 | -6.70% | 1 | 189 | 120.29% | Yes |
| RGTI260220C00033000 | 11/5 2:12 PM | 33.00 | 11.25 | 11.2 | 12.15 | 1.20 | 11.94% | 3 | 261 | 126.03% | Yes |
| RGTI260220C00034000 | 11/4 12:17 PM | 34.00 | 11.57 | 10.35 | 12.7 | 0.00 | 0.00% | 1 | 26 | 129.88% | Yes |
| RGTI260220C00035000 | 11/5 11:40 AM | 35.00 | 9.75 | 10.15 | 11.2 | 0.75 | 8.33% | 26 | 529 | 123.83% | Yes |
| RGTI260220C00036000 | 11/5 3:42 PM | 36.00 | 10.70 | 9.55 | 10.7 | 1.17 | 12.28% | 18 | 70 | 121.78% | Yes |
| RGTI260220C00037000 | 11/5 3:32 PM | 37.00 | 9.95 | 8.4 | 11.6 | 1.95 | 24.37% | 6 | 442 | 125.17% | Yes |
| RGTI260220C00038000 | 11/5 3:39 PM | 38.00 | 9.55 | 8.35 | 10 | 1.59 | 19.97% | 147 | 367 | 119.19% | No |
| RGTI260220C00039000 | 11/5 3:24 PM | 39.00 | 9.30 | 7.95 | 10.45 | 1.35 | 16.98% | 25 | 267 | 124.07% | No |
| RGTI260220C00040000 | 11/5 3:48 PM | 40.00 | 8.70 | 7.7 | 9 | 0.95 | 12.26% | 89 | 1424 | 117.53% | No |
| RGTI260220C00041000 | 11/4 3:41 PM | 41.00 | 7.60 | 6.75 | 9.95 | 0.00 | 0.00% | 8 | 328 | 121.66% | No |
| RGTI260220C00042000 | 11/5 3:44 PM | 42.00 | 8.17 | 7 | 8.4 | 1.07 | 15.07% | 9 | 137 | 117.41% | No |
| RGTI260220C00043000 | 11/5 10:40 AM | 43.00 | 6.95 | 6.45 | 8.45 | -1.69 | -19.56% | 2 | 239 | 118.04% | No |
| RGTI260220C00044000 | 11/5 3:17 PM | 44.00 | 7.80 | 6 | 7.85 | -0.23 | -2.86% | 13 | 203 | 115.09% | No |
| RGTI260220C00045000 | 11/5 2:55 PM | 45.00 | 7.43 | 6.2 | 7.55 | 1.33 | 21.80% | 61 | 642 | 117.90% | No |
| RGTI260220C00046000 | 11/5 1:45 PM | 46.00 | 6.80 | 5.95 | 7.5 | -0.35 | -4.90% | 10 | 150 | 119.31% | No |
| RGTI260220C00047000 | 11/4 3:55 PM | 47.00 | 5.50 | 5.75 | 7.25 | 0.00 | 0.00% | 7 | 112 | 119.65% | No |
| RGTI260220C00048000 | 11/4 1:13 PM | 48.00 | 6.23 | 5.55 | 6.8 | 0.00 | 0.00% | 3 | 698 | 118.63% | No |
| RGTI260220C00049000 | 11/5 9:55 AM | 49.00 | 5.78 | 5.3 | 6.55 | 0.15 | 2.66% | 1 | 128 | 118.43% | No |
| RGTI260220C00050000 | 11/5 3:38 PM | 50.00 | 6.20 | 5.05 | 7.15 | 1.20 | 24.00% | 47 | 884 | 123.39% | No |
| RGTI260220C00055000 | 11/5 3:59 PM | 55.00 | 5.20 | 4.95 | 5.35 | 1.00 | 23.81% | 121 | 1304 | 123.97% | No |
| RGTI260220C00060000 | 11/5 3:45 PM | 60.00 | 4.50 | 3.95 | 4.65 | 0.70 | 18.42% | 46 | 899 | 123.56% | No |
| RGTI260220C00065000 | 11/5 2:30 PM | 65.00 | 3.80 | 3.35 | 4.05 | 0.57 | 17.65% | 44 | 471 | 124.59% | No |
| RGTI260220C00070000 | 11/5 2:06 PM | 70.00 | 3.23 | 2.86 | 3.6 | 0.33 | 11.38% | 3 | 515 | 125.90% | No |
| RGTI260220C00075000 | 11/5 2:41 PM | 75.00 | 3.06 | 2.7 | 3.1 | -0.50 | -14.04% | 24 | 125 | 128.10% | No |
| RGTI260220C00080000 | 11/5 2:27 PM | 80.00 | 2.55 | 1.4 | 2.8 | 0.30 | 13.33% | 28 | 129 | 121.34% | No |
| RGTI260220C00085000 | 11/5 2:47 PM | 85.00 | 2.44 | 2.33 | 2.46 | 0.49 | 25.13% | 17 | 517 | 132.23% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RGTI260220P00003000 | 11/4 10:33 AM | 3.00 | 0.08 | 0 | 0.3 | 0.00 | 0.00% | 8 | 347 | 250.78% | No |
| RGTI260220P00004000 | 9/30 9:30 AM | 4.00 | 0.16 | 0 | 0.85 | 0.00 | 0.00% | 1 | 94 | 273.05% | No |
| RGTI260220P00005000 | 11/4 10:55 AM | 5.00 | 0.20 | 0.02 | 0.19 | 0.00 | 0.00% | 2 | 1381 | 185.16% | No |
| RGTI260220P00006000 | 10/30 11:54 AM | 6.00 | 0.14 | 0.1 | 0.6 | 0.00 | 0.00% | 55 | 258 | 210.55% | No |
| RGTI260220P00007000 | 10/24 10:46 AM | 7.00 | 0.19 | 0.03 | 0.26 | 0.00 | 0.00% | 2 | 318 | 162.50% | No |
| RGTI260220P00008000 | 11/5 10:07 AM | 8.00 | 0.20 | 0.1 | 0.31 | 0.01 | 5.26% | 1 | 1294 | 159.18% | No |
| RGTI260220P00009000 | 11/5 10:07 AM | 9.00 | 0.25 | 0.11 | 0.37 | 0.04 | 19.05% | 1 | 3083 | 151.76% | No |
| RGTI260220P00010000 | 11/5 2:53 PM | 10.00 | 0.29 | 0.2 | 0.38 | -0.05 | -14.71% | 4 | 886 | 146.29% | No |
| RGTI260220P00011000 | 10/30 3:17 PM | 11.00 | 0.40 | 0.17 | 0.91 | 0.00 | 0.00% | 2 | 1019 | 156.54% | No |
| RGTI260220P00012000 | 10/31 12:52 PM | 12.00 | 0.38 | 0.38 | 0.77 | 0.00 | 0.00% | 1 | 247 | 148.44% | No |
| RGTI260220P00013000 | 11/5 11:21 AM | 13.00 | 0.57 | 0.45 | 0.77 | 0.03 | 5.56% | 1 | 261 | 140.92% | No |
| RGTI260220P00014000 | 10/31 9:30 AM | 14.00 | 0.54 | 0.5 | 0.82 | 0.00 | 0.00% | 14 | 865 | 134.67% | No |
| RGTI260220P00015000 | 11/5 1:31 PM | 15.00 | 0.78 | 0.65 | 0.97 | -0.20 | -20.41% | 1 | 1569 | 133.50% | No |
| RGTI260220P00016000 | 11/5 3:00 PM | 16.00 | 0.85 | 0.74 | 1.14 | -0.05 | -5.56% | 1 | 296 | 130.76% | No |
| RGTI260220P00017000 | 11/5 2:53 PM | 17.00 | 1.04 | 0.47 | 1.37 | -0.03 | -2.80% | 7 | 628 | 122.02% | No |
| RGTI260220P00018000 | 11/4 3:57 PM | 18.00 | 1.37 | 1.11 | 1.41 | 0.00 | 0.00% | 7 | 3504 | 126.51% | No |
| RGTI260220P00019000 | 11/4 12:52 PM | 19.00 | 1.41 | 1.24 | 1.6 | 0.00 | 0.00% | 6 | 3265 | 123.83% | No |
| RGTI260220P00020000 | 11/5 2:41 PM | 20.00 | 1.66 | 1.5 | 2.27 | -0.13 | -7.26% | 604 | 4094 | 129.35% | No |
| RGTI260220P00021000 | 11/4 3:34 PM | 21.00 | 2.00 | 1.68 | 2.2 | 0.00 | 0.00% | 1 | 96 | 123.05% | No |
| RGTI260220P00022000 | 11/4 12:34 PM | 22.00 | 2.08 | 1.97 | 2.61 | 0.00 | 0.00% | 4 | 499 | 123.93% | No |
| RGTI260220P00023000 | 11/5 10:16 AM | 23.00 | 2.63 | 2.27 | 2.82 | 0.15 | 6.05% | 9 | 351 | 122.12% | No |
| RGTI260220P00024000 | 11/5 3:03 PM | 24.00 | 2.87 | 1.51 | 3.15 | 0.10 | 3.61% | 14 | 218 | 110.25% | No |
| RGTI260220P00025000 | 11/5 3:10 PM | 25.00 | 3.50 | 2.38 | 3.45 | 0.25 | 7.69% | 18 | 1473 | 115.04% | No |
| RGTI260220P00026000 | 11/5 3:02 PM | 26.00 | 3.72 | 3.4 | 4.1 | -0.02 | -0.53% | 4 | 287 | 123.32% | No |
| RGTI260220P00027000 | 11/5 3:02 PM | 27.00 | 4.00 | 3.8 | 4.3 | -0.09 | -2.20% | 7 | 274 | 121.07% | No |
| RGTI260220P00028000 | 11/5 3:01 PM | 28.00 | 4.36 | 4.2 | 5.85 | -0.14 | -3.11% | 5 | 122 | 129.86% | No |
| RGTI260220P00029000 | 11/5 2:59 PM | 29.00 | 4.87 | 4.7 | 5 | 0.27 | 5.87% | 1 | 328 | 119.26% | No |
| RGTI260220P00030000 | 11/5 2:52 PM | 30.00 | 5.15 | 5.1 | 5.7 | -0.35 | -6.36% | 75 | 1075 | 120.29% | No |
| RGTI260220P00031000 | 11/5 2:59 PM | 31.00 | 5.85 | 5.65 | 5.9 | 0.50 | 9.35% | 1 | 130 | 118.31% | No |
| RGTI260220P00032000 | 11/5 2:59 PM | 32.00 | 6.23 | 6.1 | 6.85 | -0.63 | -9.18% | 2 | 445 | 120.90% | No |
| RGTI260220P00033000 | 11/5 12:39 PM | 33.00 | 7.01 | 6.6 | 7.35 | 0.39 | 5.89% | 15 | 326 | 120.24% | No |
| RGTI260220P00034000 | 11/5 2:21 PM | 34.00 | 7.34 | 7.15 | 8.15 | -0.96 | -11.57% | 8 | 433 | 121.78% | No |
| RGTI260220P00035000 | 11/5 2:06 PM | 35.00 | 8.10 | 7.7 | 9.75 | -0.50 | -5.81% | 7 | 578 | 128.47% | No |
| RGTI260220P00036000 | 11/5 3:49 PM | 36.00 | 8.50 | 8.3 | 9.3 | -0.30 | -3.41% | 24 | 193 | 121.31% | No |
| RGTI260220P00037000 | 11/5 2:31 PM | 37.00 | 9.00 | 9 | 10.1 | -0.35 | -3.74% | 108 | 489 | 123.07% | No |
| RGTI260220P00038000 | 11/5 11:06 AM | 38.00 | 10.05 | 9.5 | 10.8 | 0.25 | 2.55% | 67 | 206 | 122.63% | Yes |
| RGTI260220P00039000 | 11/5 1:29 PM | 39.00 | 10.55 | 10.1 | 12.2 | -0.17 | -1.59% | 7 | 137 | 127.17% | Yes |
| RGTI260220P00040000 | 11/5 3:30 PM | 40.00 | 10.90 | 10.75 | 12.55 | -0.70 | -6.03% | 88 | 2799 | 125.05% | Yes |
| RGTI260220P00041000 | 11/4 3:37 PM | 41.00 | 12.15 | 11.4 | 12.9 | 0.00 | 0.00% | 3 | 222 | 122.80% | Yes |
| RGTI260220P00042000 | 11/5 9:57 AM | 42.00 | 13.01 | 12.05 | 13.7 | 0.16 | 1.25% | 2 | 1308 | 123.27% | Yes |
| RGTI260220P00043000 | 11/5 1:46 PM | 43.00 | 13.29 | 11.8 | 14.25 | 0.33 | 2.55% | 8 | 118 | 116.38% | Yes |
| RGTI260220P00044000 | 11/4 3:58 PM | 44.00 | 15.00 | 13.5 | 15.7 | 0.00 | 0.00% | 26 | 143 | 127.12% | Yes |
| RGTI260220P00045000 | 11/5 3:06 PM | 45.00 | 14.32 | 13.35 | 15.85 | -0.58 | -3.89% | 4 | 190 | 118.09% | Yes |
| RGTI260220P00046000 | 10/29 2:37 PM | 46.00 | 15.50 | 15 | 17.25 | 0.00 | 0.00% | 1 | 87 | 127.91% | Yes |
| RGTI260220P00047000 | 11/5 9:32 AM | 47.00 | 16.36 | 15.3 | 17.7 | 0.41 | 2.57% | 1 | 70 | 123.29% | Yes |
| RGTI260220P00048000 | 11/3 10:23 AM | 48.00 | 16.00 | 16.15 | 18.2 | 0.00 | 0.00% | 1 | 57 | 122.27% | Yes |
| RGTI260220P00049000 | 11/5 11:56 AM | 49.00 | 18.05 | 16.2 | 18.65 | 0.05 | 0.28% | 8 | 30 | 115.82% | Yes |
| RGTI260220P00050000 | 11/5 12:22 PM | 50.00 | 18.71 | 18.05 | 19.45 | 1.81 | 10.71% | 2 | 342 | 122.66% | Yes |
| RGTI260220P00055000 | 11/5 1:41 PM | 55.00 | 22.50 | 21.65 | 23.55 | 0.44 | 1.99% | 4 | 180 | 120.68% | Yes |
| RGTI260220P00060000 | 11/4 2:44 PM | 60.00 | 27.30 | 25.3 | 27.5 | 0.00 | 0.00% | 30 | 162 | 115.33% | Yes |
| RGTI260220P00065000 | 11/4 2:43 PM | 65.00 | 31.50 | 29.55 | 31.85 | 0.00 | 0.00% | 1 | 93 | 114.43% | Yes |
| RGTI260220P00070000 | 10/28 11:02 AM | 70.00 | 33.25 | 34.15 | 36.35 | 0.00 | 0.00% | 35 | 75 | 115.43% | Yes |
| RGTI260220P00075000 | 10/23 11:43 AM | 75.00 | 39.50 | 38.55 | 40.95 | 0.00 | 0.00% | 0 | 2 | 114.11% | Yes |
| RGTI260220P00080000 | 10/29 10:42 AM | 80.00 | 44.25 | 43 | 46.35 | 0.00 | 0.00% | 1 | 17 | 118.99% | Yes |
| RGTI260220P00085000 | 11/5 11:15 AM | 85.00 | 50.45 | 48.7 | 50.3 | 3.50 | 7.45% | 60 | 65 | 121.44% | Yes |
