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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RGTI270115C00000500 | 11/3 10:09 AM | 0.50 | 41.12 | 35 | 37.7 | 0.00 | 0.00% | 6 | 169 | 0.00% | Yes |
| RGTI270115C00001000 | 10/30 1:57 PM | 1.00 | 41.00 | 34.5 | 39 | 0.00 | 0.00% | 20 | 147 | 267.58% | Yes |
| RGTI270115C00001500 | 10/21 3:26 PM | 1.50 | 38.00 | 33.5 | 38.5 | 0.00 | 0.00% | 1 | 44 | 177.73% | Yes |
| RGTI270115C00002000 | 10/23 11:44 AM | 2.00 | 37.26 | 33.5 | 38 | 0.00 | 0.00% | 10 | 203 | 192.19% | Yes |
| RGTI270115C00002500 | 10/27 3:50 PM | 2.50 | 38.00 | 33 | 37.5 | 0.00 | 0.00% | 1 | 447 | 173.24% | Yes |
| RGTI270115C00003000 | 10/30 12:49 PM | 3.00 | 39.00 | 32.5 | 37 | 0.00 | 0.00% | 1 | 758 | 158.79% | Yes |
| RGTI270115C00003500 | 11/3 12:10 PM | 3.50 | 36.36 | 32 | 36.5 | 0.00 | 0.00% | 1 | 465 | 147.46% | Yes |
| RGTI270115C00004000 | 11/3 3:47 PM | 4.00 | 36.40 | 31.5 | 36 | 0.00 | 0.00% | 2 | 609 | 137.89% | Yes |
| RGTI270115C00004500 | 11/3 2:01 PM | 4.50 | 36.46 | 31 | 35.5 | 0.00 | 0.00% | 1 | 1109 | 129.88% | Yes |
| RGTI270115C00005000 | 11/5 2:41 PM | 5.00 | 33.00 | 30.5 | 35 | 2.23 | 7.25% | 18 | 1272 | 122.75% | Yes |
| RGTI270115C00005500 | 11/4 9:40 AM | 5.50 | 33.00 | 30.5 | 35 | 0.00 | 0.00% | 10 | 653 | 142.38% | Yes |
| RGTI270115C00007000 | 11/4 3:40 PM | 7.00 | 29.85 | 30.3 | 32.1 | 0.00 | 0.00% | 15 | 2292 | 121.29% | Yes |
| RGTI270115C00010000 | 11/5 3:32 PM | 10.00 | 29.00 | 28.25 | 30 | 1.45 | 5.26% | 54 | 4539 | 120.07% | Yes |
| RGTI270115C00012000 | 11/5 3:47 PM | 12.00 | 27.60 | 25.5 | 30 | -0.37 | -1.32% | 4 | 2002 | 116.99% | Yes |
| RGTI270115C00015000 | 11/5 3:49 PM | 15.00 | 25.50 | 24.2 | 27.25 | -0.35 | -1.35% | 25 | 5067 | 111.77% | Yes |
| RGTI270115C00017000 | 11/5 11:55 AM | 17.00 | 23.90 | 24.15 | 26.95 | -0.45 | -1.85% | 6 | 1556 | 123.80% | Yes |
| RGTI270115C00020000 | 11/5 2:02 PM | 20.00 | 23.20 | 22.1 | 24.65 | 1.03 | 4.65% | 10 | 3558 | 113.77% | Yes |
| RGTI270115C00022000 | 11/5 11:17 AM | 22.00 | 21.20 | 20.5 | 23.75 | -1.05 | -4.72% | 2 | 780 | 109.77% | Yes |
| RGTI270115C00025000 | 11/5 3:44 PM | 25.00 | 21.25 | 20.55 | 23.5 | 1.20 | 5.99% | 21 | 2013 | 120.81% | Yes |
| RGTI270115C00027000 | 11/5 1:20 PM | 27.00 | 20.53 | 18.65 | 23 | 0.13 | 0.64% | 3 | 660 | 116.21% | Yes |
| RGTI270115C00030000 | 11/5 3:42 PM | 30.00 | 19.45 | 18 | 20.3 | 1.90 | 10.83% | 24 | 1921 | 110.58% | Yes |
| RGTI270115C00032000 | 11/4 3:52 PM | 32.00 | 17.10 | 18.05 | 20.35 | 0.00 | 0.00% | 8 | 377 | 116.27% | Yes |
| RGTI270115C00035000 | 11/5 3:34 PM | 35.00 | 18.00 | 16 | 18.75 | 1.35 | 8.11% | 71 | 3878 | 108.96% | Yes |
| RGTI270115C00037000 | 11/5 2:25 PM | 37.00 | 17.50 | 15.5 | 19.3 | 2.00 | 12.90% | 26 | 5921 | 113.38% | Yes |
| RGTI270115C00040000 | 11/5 3:55 PM | 40.00 | 16.50 | 15.45 | 17.5 | 1.50 | 10.00% | 70 | 2720 | 112.33% | No |
| RGTI270115C00042000 | 11/5 3:52 PM | 42.00 | 16.25 | 14 | 18.5 | -0.50 | -2.99% | 5 | 417 | 114.20% | No |
| RGTI270115C00045000 | 11/5 1:27 PM | 45.00 | 14.93 | 15 | 17.15 | 0.16 | 1.08% | 36 | 1453 | 117.70% | No |
| RGTI270115C00047000 | 11/5 2:12 PM | 47.00 | 14.81 | 14.05 | 16.65 | -0.53 | -3.46% | 5 | 391 | 115.63% | No |
| RGTI270115C00050000 | 11/5 3:35 PM | 50.00 | 14.32 | 13.45 | 15 | 0.77 | 5.68% | 16 | 4671 | 112.16% | No |
| RGTI270115C00055000 | 11/5 11:21 AM | 55.00 | 13.00 | 12.5 | 15 | 0.20 | 1.56% | 7 | 915 | 115.10% | No |
| RGTI270115C00060000 | 11/5 3:06 PM | 60.00 | 12.71 | 11.7 | 13.7 | 0.66 | 5.48% | 1 | 1239 | 113.68% | No |
| RGTI270115C00065000 | 11/5 10:29 AM | 65.00 | 11.44 | 11.25 | 13.75 | 0.29 | 2.60% | 6 | 547 | 117.13% | No |
| RGTI270115C00070000 | 11/5 2:41 PM | 70.00 | 11.80 | 10.65 | 14 | 0.63 | 5.64% | 34 | 1147 | 120.25% | No |
| RGTI270115C00075000 | 11/5 9:30 AM | 75.00 | 10.43 | 10 | 12.1 | 0.68 | 6.97% | 1 | 665 | 116.15% | No |
| RGTI270115C00080000 | 11/5 3:44 PM | 80.00 | 10.50 | 9.8 | 12.1 | 0.00 | 0.00% | 31 | 1630 | 119.01% | No |
| RGTI270115C00085000 | 11/5 3:24 PM | 85.00 | 10.04 | 9.5 | 11.25 | 0.57 | 6.02% | 43 | 2090 | 118.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RGTI270115P00000500 | 11/5 11:42 AM | 0.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 10 | 5119 | 181.25% | No |
| RGTI270115P00001000 | 11/5 10:44 AM | 1.00 | 0.04 | 0.01 | 0.12 | -0.01 | -20.00% | 50 | 2990 | 164.06% | No |
| RGTI270115P00001500 | 10/29 12:19 PM | 1.50 | 0.08 | 0.02 | 0.1 | 0.00 | 0.00% | 3 | 623 | 140.63% | No |
| RGTI270115P00002000 | 11/5 1:38 PM | 2.00 | 0.11 | 0.1 | 0.14 | -0.01 | -8.33% | 5 | 1289 | 141.41% | No |
| RGTI270115P00002500 | 10/31 3:34 PM | 2.50 | 0.18 | 0.15 | 0.3 | 0.00 | 0.00% | 1 | 410 | 145.90% | No |
| RGTI270115P00003000 | 11/5 2:44 PM | 3.00 | 0.23 | 0.21 | 0.33 | 0.03 | 15.00% | 53 | 1483 | 139.84% | No |
| RGTI270115P00003500 | 10/28 11:30 AM | 3.50 | 0.33 | 0.25 | 0.48 | 0.00 | 0.00% | 2 | 605 | 139.26% | No |
| RGTI270115P00004000 | 11/5 11:08 AM | 4.00 | 0.64 | 0.27 | 1.15 | 0.31 | 93.94% | 31 | 714 | 155.08% | No |
| RGTI270115P00004500 | 11/5 10:42 AM | 4.50 | 0.39 | 0.35 | 0.58 | -0.03 | -7.14% | 7 | 235 | 130.18% | No |
| RGTI270115P00005000 | 11/5 3:44 PM | 5.00 | 0.59 | 0.45 | 0.72 | 0.09 | 18.00% | 254 | 13908 | 130.47% | No |
| RGTI270115P00005500 | 11/3 11:10 AM | 5.50 | 0.57 | 0.44 | 1.5 | 0.00 | 0.00% | 10 | 991 | 142.87% | No |
| RGTI270115P00007000 | 11/5 9:30 AM | 7.00 | 1.02 | 0.77 | 0.95 | 0.08 | 8.51% | 1 | 3724 | 119.34% | No |
| RGTI270115P00010000 | 11/5 3:52 PM | 10.00 | 1.75 | 1.5 | 1.77 | 0.15 | 9.37% | 225 | 4206 | 115.19% | No |
| RGTI270115P00012000 | 11/4 1:56 PM | 12.00 | 2.22 | 2.02 | 2.65 | 0.00 | 0.00% | 33 | 2042 | 114.55% | No |
| RGTI270115P00015000 | 11/5 2:24 PM | 15.00 | 3.35 | 3 | 3.65 | -0.10 | -2.90% | 107 | 3305 | 110.11% | No |
| RGTI270115P00017000 | 11/5 11:31 AM | 17.00 | 4.35 | 3.7 | 5.65 | 0.55 | 14.47% | 50 | 587 | 115.92% | No |
| RGTI270115P00020000 | 11/5 3:09 PM | 20.00 | 5.60 | 4.9 | 6 | -0.25 | -4.27% | 87 | 962 | 106.49% | No |
| RGTI270115P00022000 | 11/5 3:48 PM | 22.00 | 6.70 | 6.25 | 7.6 | -0.30 | -4.29% | 99 | 1677 | 110.75% | No |
| RGTI270115P00025000 | 11/5 2:01 PM | 25.00 | 8.50 | 7.8 | 8.7 | -0.13 | -1.51% | 53 | 713 | 106.59% | No |
| RGTI270115P00027000 | 11/5 2:52 PM | 27.00 | 9.37 | 8.45 | 10.35 | 0.32 | 3.54% | 50 | 260 | 106.01% | No |
| RGTI270115P00030000 | 11/5 3:42 PM | 30.00 | 10.80 | 10.5 | 12.65 | -0.79 | -6.82% | 57 | 651 | 108.23% | No |
| RGTI270115P00032000 | 11/5 2:36 PM | 32.00 | 12.75 | 11 | 14.3 | -0.95 | -6.93% | 3 | 214 | 106.15% | No |
| RGTI270115P00035000 | 11/4 3:56 PM | 35.00 | 15.52 | 13.75 | 16.05 | 0.00 | 0.00% | 6 | 2574 | 107.58% | No |
| RGTI270115P00037000 | 11/5 2:17 PM | 37.00 | 16.29 | 15 | 16.75 | 0.90 | 5.85% | 22 | 476 | 104.32% | No |
| RGTI270115P00040000 | 11/5 12:32 PM | 40.00 | 18.57 | 16 | 18.5 | 0.00 | 0.00% | 26 | 318 | 98.77% | Yes |
| RGTI270115P00042000 | 11/5 10:11 AM | 42.00 | 20.50 | 18 | 21.5 | 2.00 | 10.81% | 1 | 409 | 105.79% | Yes |
| RGTI270115P00045000 | 11/4 3:54 PM | 45.00 | 22.53 | 20 | 23.3 | 0.00 | 0.00% | 1 | 284 | 103.22% | Yes |
| RGTI270115P00047000 | 10/29 9:38 AM | 47.00 | 23.65 | 22 | 24.8 | 0.00 | 0.00% | 1 | 13 | 104.57% | Yes |
| RGTI270115P00050000 | 11/4 3:19 PM | 50.00 | 25.67 | 23.85 | 28.05 | 0.00 | 0.00% | 2 | 90 | 105.76% | Yes |
| RGTI270115P00055000 | 11/4 1:06 PM | 55.00 | 30.21 | 27.5 | 32 | 0.00 | 0.00% | 1 | 55 | 104.22% | Yes |
| RGTI270115P00060000 | 10/31 12:27 PM | 60.00 | 31.50 | 31.5 | 36 | 0.00 | 0.00% | 4 | 5 | 103.33% | Yes |
| RGTI270115P00065000 | 10/29 11:18 AM | 65.00 | 38.00 | 35.5 | 40.5 | 0.00 | 0.00% | 10 | 14 | 103.44% | Yes |
| RGTI270115P00070000 | 10/27 9:30 AM | 70.00 | 42.11 | 40.35 | 44.55 | 0.00 | 0.00% | 1 | 1 | 104.31% | Yes |
| RGTI270115P00080000 | 10/22 3:50 PM | 80.00 | 52.00 | 49.15 | 53 | 0.00 | 0.00% | 1 | 1 | 103.15% | Yes |
| RGTI270115P00085000 | 11/4 2:32 PM | 85.00 | 56.50 | 53 | 58 | 0.00 | 0.00% | 1 | 102 | 102.76% | Yes |
