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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RGTI260515C00012000 | 11/3 12:08 PM | 12.00 | 28.60 | 24.85 | 28.4 | 0.00 | 0.00% | 5 | 32 | 141.21% | Yes |
| RGTI260515C00013000 | 11/4 9:30 AM | 13.00 | 25.13 | 23.95 | 27.25 | 0.00 | 0.00% | 1 | 7 | 131.35% | Yes |
| RGTI260515C00014000 | 10/29 11:38 AM | 14.00 | 26.71 | 23.2 | 25.85 | 0.00 | 0.00% | 2 | 7 | 120.80% | Yes |
| RGTI260515C00015000 | 11/3 12:09 PM | 15.00 | 25.05 | 22.45 | 26.1 | 0.00 | 0.00% | 2 | 94 | 133.84% | Yes |
| RGTI260515C00016000 | 10/27 9:44 AM | 16.00 | 27.25 | 21.7 | 25.4 | 0.00 | 0.00% | 10 | 48 | 132.42% | Yes |
| RGTI260515C00017000 | 10/23 9:58 AM | 17.00 | 24.35 | 20.95 | 24.65 | 0.00 | 0.00% | 5 | 59 | 130.13% | Yes |
| RGTI260515C00018000 | 11/3 11:29 AM | 18.00 | 24.05 | 20.9 | 22.9 | 0.00 | 0.00% | 1 | 227 | 124.66% | Yes |
| RGTI260515C00019000 | 10/31 12:41 PM | 19.00 | 26.12 | 20.4 | 23.15 | 0.00 | 0.00% | 1 | 28 | 134.13% | Yes |
| RGTI260515C00020000 | 11/5 3:49 PM | 20.00 | 20.50 | 18.95 | 22.4 | 1.50 | 7.89% | 2 | 58 | 124.81% | Yes |
| RGTI260515C00021000 | 10/28 1:27 PM | 21.00 | 21.53 | 18.95 | 20.95 | 0.00 | 0.00% | 11 | 67 | 122.44% | Yes |
| RGTI260515C00022000 | 11/5 12:35 PM | 22.00 | 18.00 | 18 | 20.6 | -5.65 | -23.89% | 1 | 67 | 121.17% | Yes |
| RGTI260515C00023000 | 10/31 2:57 PM | 23.00 | 24.00 | 18 | 19.85 | 0.00 | 0.00% | 4 | 98 | 123.90% | Yes |
| RGTI260515C00024000 | 10/31 10:53 AM | 24.00 | 23.23 | 17.45 | 19.35 | 0.00 | 0.00% | 1 | 143 | 123.93% | Yes |
| RGTI260515C00025000 | 11/5 2:39 PM | 25.00 | 17.92 | 17.15 | 18.7 | 1.93 | 12.07% | 5 | 262 | 124.39% | Yes |
| RGTI260515C00026000 | 11/5 10:43 AM | 26.00 | 16.50 | 16.4 | 18.45 | 0.30 | 1.85% | 2 | 62 | 124.24% | Yes |
| RGTI260515C00027000 | 11/5 9:48 AM | 27.00 | 15.68 | 15.9 | 18.2 | -1.37 | -8.04% | 1 | 113 | 125.49% | Yes |
| RGTI260515C00028000 | 11/4 1:45 PM | 28.00 | 15.55 | 15.45 | 17.25 | 0.00 | 0.00% | 32 | 91 | 122.41% | Yes |
| RGTI260515C00029000 | 11/5 1:00 PM | 29.00 | 15.68 | 14.25 | 18.05 | -0.59 | -3.63% | 6 | 297 | 125.37% | Yes |
| RGTI260515C00030000 | 11/5 3:41 PM | 30.00 | 15.51 | 13.7 | 16.35 | 1.89 | 13.88% | 117 | 508 | 117.11% | Yes |
| RGTI260515C00031000 | 11/5 3:11 PM | 31.00 | 15.05 | 14.15 | 15.8 | -2.23 | -12.91% | 4 | 329 | 121.41% | Yes |
| RGTI260515C00032000 | 11/5 1:00 PM | 32.00 | 14.45 | 13.3 | 15.5 | -1.98 | -12.05% | 45 | 185 | 119.48% | Yes |
| RGTI260515C00033000 | 11/5 11:33 AM | 33.00 | 13.54 | 13.15 | 15.15 | -1.21 | -8.20% | 6 | 60 | 121.05% | Yes |
| RGTI260515C00034000 | 11/5 12:40 PM | 34.00 | 13.44 | 12.75 | 15.5 | 0.14 | 1.05% | 6 | 92 | 124.84% | Yes |
| RGTI260515C00035000 | 11/5 2:14 PM | 35.00 | 13.35 | 12.05 | 15.4 | 1.05 | 8.54% | 12 | 594 | 124.39% | Yes |
| RGTI260515C00036000 | 11/5 2:22 PM | 36.00 | 13.20 | 12.25 | 14 | 1.50 | 12.82% | 3 | 243 | 121.73% | Yes |
| RGTI260515C00037000 | 11/5 2:18 PM | 37.00 | 12.65 | 11.05 | 14.9 | 0.31 | 2.51% | 13 | 133 | 123.68% | Yes |
| RGTI260515C00038000 | 11/5 3:34 PM | 38.00 | 12.60 | 10.8 | 13.55 | 0.24 | 1.94% | 11 | 223 | 118.87% | No |
| RGTI260515C00039000 | 11/5 3:42 PM | 39.00 | 12.79 | 10.5 | 13 | 1.69 | 15.23% | 6 | 104 | 117.82% | No |
| RGTI260515C00040000 | 11/5 3:34 PM | 40.00 | 12.15 | 10.15 | 12.8 | 1.60 | 15.17% | 24 | 706 | 118.18% | No |
| RGTI260515C00041000 | 11/5 3:06 PM | 41.00 | 12.00 | 10.8 | 12.3 | 1.16 | 10.70% | 9 | 282 | 121.85% | No |
| RGTI260515C00042000 | 11/5 11:02 AM | 42.00 | 10.64 | 10.4 | 11.95 | 0.64 | 6.40% | 5 | 262 | 121.00% | No |
| RGTI260515C00043000 | 11/5 11:02 AM | 43.00 | 10.35 | 10.05 | 11.75 | 0.00 | 0.00% | 2 | 364 | 121.02% | No |
| RGTI260515C00044000 | 11/5 3:43 PM | 44.00 | 10.90 | 10.55 | 11.5 | -0.60 | -5.22% | 8 | 140 | 124.83% | No |
| RGTI260515C00045000 | 11/5 3:11 PM | 45.00 | 10.92 | 10.3 | 11.3 | 1.12 | 11.43% | 14 | 867 | 125.15% | No |
| RGTI260515C00046000 | 11/5 3:08 PM | 46.00 | 10.85 | 8.5 | 11.35 | 1.24 | 12.90% | 2 | 209 | 119.21% | No |
| RGTI260515C00047000 | 11/5 9:57 AM | 47.00 | 9.56 | 9.3 | 10.75 | 0.62 | 6.94% | 1 | 315 | 122.49% | No |
| RGTI260515C00048000 | 11/4 11:01 AM | 48.00 | 10.33 | 8.85 | 11.65 | 0.00 | 0.00% | 3 | 138 | 126.83% | No |
| RGTI260515C00049000 | 11/3 10:17 AM | 49.00 | 11.49 | 9.2 | 10.65 | 0.00 | 0.00% | 1 | 143 | 125.93% | No |
| RGTI260515C00050000 | 11/5 1:45 PM | 50.00 | 9.25 | 9.2 | 10.65 | 1.11 | 13.64% | 23 | 2334 | 128.00% | No |
| RGTI260515C00055000 | 11/5 3:09 PM | 55.00 | 8.40 | 7.65 | 9.1 | 0.15 | 1.82% | 18 | 1157 | 123.02% | No |
| RGTI260515C00060000 | 11/5 1:10 PM | 60.00 | 7.37 | 7.3 | 8.8 | 0.17 | 2.36% | 18 | 992 | 128.20% | No |
| RGTI260515C00065000 | 11/5 3:29 PM | 65.00 | 7.15 | 6.15 | 7.85 | -0.35 | -4.67% | 17 | 691 | 125.56% | No |
| RGTI260515C00070000 | 11/5 2:21 PM | 70.00 | 6.30 | 6.2 | 7.55 | 0.40 | 6.78% | 142 | 616 | 130.75% | No |
| RGTI260515C00075000 | 11/5 9:59 AM | 75.00 | 5.55 | 5.5 | 6.45 | 0.55 | 11.00% | 3 | 542 | 127.86% | No |
| RGTI260515C00080000 | 11/5 12:55 PM | 80.00 | 5.09 | 4.25 | 6.9 | -0.11 | -2.12% | 37 | 311 | 129.10% | No |
| RGTI260515C00085000 | 11/5 2:42 PM | 85.00 | 5.00 | 4 | 6.65 | 1.00 | 25.00% | 67 | 866 | 131.30% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RGTI260515P00012000 | 11/5 2:59 PM | 12.00 | 0.96 | 0.7 | 1.14 | -0.03 | -3.03% | 103 | 1009 | 125.98% | No |
| RGTI260515P00013000 | 10/22 10:25 AM | 13.00 | 1.20 | 0.35 | 1.85 | 0.00 | 0.00% | 8 | 38 | 124.32% | No |
| RGTI260515P00014000 | 11/3 12:23 PM | 14.00 | 1.32 | 0.89 | 1.81 | 0.00 | 0.00% | 1 | 161 | 124.37% | No |
| RGTI260515P00015000 | 11/5 11:50 AM | 15.00 | 1.62 | 1.26 | 1.76 | 0.02 | 1.25% | 47 | 1252 | 121.24% | No |
| RGTI260515P00016000 | 11/3 12:19 PM | 16.00 | 1.69 | 1.65 | 2.17 | 0.00 | 0.00% | 1 | 76 | 124.02% | No |
| RGTI260515P00017000 | 11/5 2:59 PM | 17.00 | 2.09 | 2 | 2.3 | 0.14 | 7.18% | 50 | 104 | 122.17% | No |
| RGTI260515P00018000 | 11/5 10:08 AM | 18.00 | 2.55 | 1.9 | 2.75 | 0.33 | 14.86% | 3 | 137 | 118.75% | No |
| RGTI260515P00019000 | 11/4 11:22 AM | 19.00 | 2.70 | 2.1 | 3 | 0.00 | 0.00% | 5 | 153 | 116.33% | No |
| RGTI260515P00020000 | 11/5 2:41 PM | 20.00 | 3.03 | 2.5 | 4.05 | -0.22 | -6.77% | 76 | 810 | 122.85% | No |
| RGTI260515P00021000 | 11/5 3:09 PM | 21.00 | 3.41 | 2.96 | 3.8 | -0.04 | -1.16% | 3 | 1195 | 117.72% | No |
| RGTI260515P00022000 | 11/5 3:09 PM | 22.00 | 3.87 | 3.4 | 4.3 | 0.04 | 1.04% | 1 | 177 | 118.63% | No |
| RGTI260515P00023000 | 11/4 2:27 PM | 23.00 | 4.20 | 3.85 | 4.7 | 0.00 | 0.00% | 51 | 178 | 118.46% | No |
| RGTI260515P00024000 | 11/5 3:09 PM | 24.00 | 4.65 | 4.3 | 5 | -0.35 | -7.00% | 5 | 527 | 117.29% | No |
| RGTI260515P00025000 | 11/5 3:09 PM | 25.00 | 5.15 | 4.95 | 5.3 | -0.20 | -3.74% | 7 | 1010 | 117.33% | No |
| RGTI260515P00026000 | 11/5 1:17 PM | 26.00 | 5.82 | 5.2 | 7.25 | 0.22 | 3.93% | 6 | 318 | 125.46% | No |
| RGTI260515P00027000 | 11/5 1:53 PM | 27.00 | 6.43 | 4.8 | 7.5 | 0.18 | 2.88% | 14 | 134 | 117.65% | No |
| RGTI260515P00028000 | 11/5 1:53 PM | 28.00 | 6.97 | 6.25 | 7.2 | -0.02 | -0.29% | 12 | 122 | 118.26% | No |
| RGTI260515P00029000 | 11/5 1:17 PM | 29.00 | 7.51 | 6.8 | 7.75 | 0.24 | 3.30% | 4 | 623 | 118.31% | No |
| RGTI260515P00030000 | 11/5 3:57 PM | 30.00 | 8.00 | 7.5 | 9.1 | -0.01 | -0.12% | 96 | 872 | 123.78% | No |
| RGTI260515P00031000 | 11/5 3:29 PM | 31.00 | 8.42 | 8.2 | 9.05 | -0.03 | -0.36% | 46 | 211 | 120.75% | No |
| RGTI260515P00032000 | 11/5 3:31 PM | 32.00 | 9.02 | 8.5 | 10.25 | -0.01 | -0.11% | 5 | 397 | 122.49% | No |
| RGTI260515P00033000 | 11/5 3:32 PM | 33.00 | 9.66 | 9.25 | 10.8 | 0.14 | 1.47% | 34 | 409 | 122.88% | No |
| RGTI260515P00034000 | 11/5 3:32 PM | 34.00 | 10.20 | 9.1 | 10.8 | -0.10 | -0.97% | 112 | 81 | 115.33% | No |
| RGTI260515P00035000 | 11/5 3:32 PM | 35.00 | 10.72 | 9.8 | 11.8 | -0.85 | -7.35% | 8 | 545 | 117.69% | No |
| RGTI260515P00036000 | 11/5 3:33 PM | 36.00 | 11.27 | 10.75 | 13.25 | 0.19 | 1.71% | 16 | 370 | 123.49% | No |
| RGTI260515P00037000 | 11/5 3:33 PM | 37.00 | 11.81 | 11.5 | 13.65 | -0.34 | -2.80% | 14 | 125 | 122.56% | No |
| RGTI260515P00038000 | 11/5 2:29 PM | 38.00 | 12.70 | 11 | 14.5 | -0.60 | -4.51% | 9 | 228 | 117.53% | Yes |
| RGTI260515P00039000 | 11/5 3:24 PM | 39.00 | 13.24 | 12.5 | 14.1 | -0.76 | -5.43% | 10 | 215 | 116.25% | Yes |
| RGTI260515P00040000 | 11/5 3:04 PM | 40.00 | 13.85 | 13.5 | 15.05 | -0.20 | -1.42% | 13 | 418 | 119.09% | Yes |
| RGTI260515P00041000 | 11/5 10:07 AM | 41.00 | 15.45 | 14.25 | 16.6 | 0.45 | 3.00% | 2 | 131 | 123.49% | Yes |
| RGTI260515P00042000 | 11/5 12:44 PM | 42.00 | 16.50 | 14.9 | 16.5 | 1.08 | 7.00% | 12 | 156 | 119.21% | Yes |
| RGTI260515P00043000 | 11/5 10:08 AM | 43.00 | 16.75 | 15.6 | 17.25 | 0.29 | 1.76% | 2 | 372 | 119.26% | Yes |
| RGTI260515P00044000 | 11/5 10:08 AM | 44.00 | 17.55 | 16.2 | 17.95 | 0.64 | 3.78% | 1 | 127 | 118.51% | Yes |
| RGTI260515P00045000 | 11/5 11:00 AM | 45.00 | 18.55 | 17 | 18.75 | 0.05 | 0.27% | 7 | 304 | 119.12% | Yes |
| RGTI260515P00046000 | 11/4 10:14 AM | 46.00 | 19.10 | 16.4 | 20.2 | 0.95 | 5.23% | 1 | 49 | 116.08% | Yes |
| RGTI260515P00047000 | 11/4 10:13 AM | 47.00 | 19.00 | 17.2 | 21.2 | 0.00 | 0.00% | 11 | 53 | 117.46% | Yes |
| RGTI260515P00048000 | 11/4 1:25 PM | 48.00 | 19.95 | 18.2 | 20.9 | 0.00 | 0.00% | 9 | 92 | 113.62% | Yes |
| RGTI260515P00049000 | 11/4 10:16 AM | 49.00 | 20.50 | 19.35 | 22.65 | 0.00 | 0.00% | 7 | 520 | 120.00% | Yes |
| RGTI260515P00050000 | 11/5 3:10 PM | 50.00 | 22.65 | 20.1 | 23.35 | 0.35 | 1.57% | 3 | 701 | 119.51% | Yes |
| RGTI260515P00055000 | 11/5 10:38 AM | 55.00 | 25.95 | 24.65 | 26.3 | 1.85 | 7.68% | 1 | 50 | 117.38% | Yes |
| RGTI260515P00060000 | 11/5 3:02 PM | 60.00 | 29.53 | 28.05 | 30.4 | 2.48 | 9.17% | 1 | 74 | 113.87% | Yes |
| RGTI260515P00065000 | 10/31 10:08 AM | 65.00 | 31.05 | 32.9 | 34.6 | 0.00 | 0.00% | 3 | 22 | 116.49% | Yes |
| RGTI260515P00070000 | 11/5 3:02 PM | 70.00 | 38.06 | 37.1 | 38.9 | 0.76 | 2.04% | 1 | 17 | 115.53% | Yes |
| RGTI260515P00080000 | 10/28 11:22 AM | 80.00 | 44.75 | 45.2 | 48.75 | 0.00 | 0.00% | 30 | 29 | 115.83% | Yes |
| RGTI260515P00085000 | 10/27 1:43 PM | 85.00 | 49.35 | 50.55 | 52.35 | 0.00 | 0.00% | 45 | 54 | 114.80% | Yes |
