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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RGTI280121C00003000 | 11/5 12:32 PM | 3.00 | 34.00 | 32.5 | 37 | -2.40 | -6.59% | 1 | 37 | 116.80% | Yes |
| RGTI280121C00005000 | 11/4 12:20 PM | 5.00 | 33.48 | 32.1 | 34.6 | 0.00 | 0.00% | 1 | 283 | 114.16% | Yes |
| RGTI280121C00008000 | 11/4 9:57 AM | 8.00 | 31.50 | 30.15 | 32.65 | 0.00 | 0.00% | 1 | 266 | 109.28% | Yes |
| RGTI280121C00010000 | 11/4 1:14 PM | 10.00 | 29.75 | 29 | 31.25 | 0.00 | 0.00% | 1 | 187 | 105.52% | Yes |
| RGTI280121C00013000 | 11/4 9:30 AM | 13.00 | 27.45 | 27 | 30.7 | -0.70 | -2.49% | 1 | 101 | 107.94% | Yes |
| RGTI280121C00015000 | 11/5 11:09 AM | 15.00 | 27.00 | 26.4 | 29.1 | -0.33 | -1.21% | 2 | 208 | 105.03% | Yes |
| RGTI280121C00017000 | 10/31 3:20 PM | 17.00 | 32.44 | 25 | 29 | 0.00 | 0.00% | 4 | 130 | 105.66% | Yes |
| RGTI280121C00020000 | 11/5 11:29 AM | 20.00 | 24.75 | 24 | 27.9 | 1.25 | 5.32% | 14 | 615 | 106.15% | Yes |
| RGTI280121C00022000 | 11/3 10:44 AM | 22.00 | 28.00 | 23 | 26.65 | 0.00 | 0.00% | 2 | 92 | 102.32% | Yes |
| RGTI280121C00025000 | 11/5 3:03 PM | 25.00 | 24.50 | 22.5 | 26.5 | 0.05 | 0.20% | 1 | 627 | 107.32% | Yes |
| RGTI280121C00027000 | 11/4 3:48 PM | 27.00 | 22.00 | 21.5 | 24.75 | 0.00 | 0.00% | 2 | 393 | 101.39% | Yes |
| RGTI280121C00030000 | 11/5 3:08 PM | 30.00 | 23.00 | 20.75 | 24.45 | 2.28 | 11.00% | 19 | 1006 | 103.59% | Yes |
| RGTI280121C00032000 | 11/5 9:56 AM | 32.00 | 21.00 | 20.5 | 24.45 | 0.56 | 2.74% | 1 | 127 | 106.19% | Yes |
| RGTI280121C00035000 | 11/5 2:33 PM | 35.00 | 21.70 | 20.05 | 23.45 | 1.70 | 8.50% | 43 | 427 | 106.07% | Yes |
| RGTI280121C00037000 | 11/5 10:59 AM | 37.00 | 21.08 | 19.8 | 23.45 | 1.08 | 5.40% | 20 | 160 | 108.06% | Yes |
| RGTI280121C00040000 | 11/5 3:48 PM | 40.00 | 20.50 | 18.5 | 23 | 1.50 | 7.89% | 44 | 896 | 106.49% | No |
| RGTI280121C00042000 | 11/5 3:18 PM | 42.00 | 20.52 | 19.5 | 21.4 | 1.22 | 6.32% | 7 | 326 | 107.04% | No |
| RGTI280121C00045000 | 11/5 3:30 PM | 45.00 | 19.90 | 18.5 | 22.5 | 1.90 | 10.56% | 3 | 346 | 110.55% | No |
| RGTI280121C00047000 | 11/4 11:18 AM | 47.00 | 19.89 | 18.4 | 22 | 0.00 | 0.00% | 5 | 177 | 110.79% | No |
| RGTI280121C00050000 | 11/5 3:44 PM | 50.00 | 19.02 | 18.25 | 20.3 | 0.97 | 5.37% | 11 | 1335 | 108.37% | No |
| RGTI280121C00055000 | 11/5 12:00 PM | 55.00 | 17.53 | 17.25 | 19.7 | -0.22 | -1.24% | 17 | 185 | 108.23% | No |
| RGTI280121C00060000 | 11/5 12:00 PM | 60.00 | 16.97 | 16.3 | 18.75 | 0.97 | 6.06% | 1 | 408 | 106.98% | No |
| RGTI280121C00065000 | 11/5 9:49 AM | 65.00 | 16.05 | 16.2 | 17.85 | -0.10 | -0.62% | 23 | 397 | 107.76% | No |
| RGTI280121C00070000 | 11/5 3:36 PM | 70.00 | 16.40 | 14.5 | 19 | 1.40 | 9.33% | 12 | 255 | 109.39% | No |
| RGTI280121C00075000 | 11/5 11:53 AM | 75.00 | 15.60 | 14.9 | 18.5 | 0.60 | 4.00% | 10 | 40 | 111.85% | No |
| RGTI280121C00080000 | 11/5 10:39 AM | 80.00 | 14.75 | 14.7 | 16.7 | 1.10 | 8.06% | 7 | 198 | 109.49% | No |
| RGTI280121C00085000 | 11/5 1:56 PM | 85.00 | 14.70 | 13 | 16.1 | 1.20 | 8.89% | 7 | 645 | 106.35% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RGTI280121P00003000 | 11/5 2:21 PM | 3.00 | 0.50 | 0.3 | 0.6 | 0.13 | 35.14% | 1 | 1184 | 116.11% | No |
| RGTI280121P00005000 | 11/3 9:51 AM | 5.00 | 0.86 | 0.66 | 1 | 0.00 | 0.00% | 6 | 65 | 105.76% | No |
| RGTI280121P00008000 | 10/31 9:30 AM | 8.00 | 1.79 | 1.1 | 2.73 | 0.00 | 0.00% | 1 | 158 | 105.18% | No |
| RGTI280121P00010000 | 11/5 11:52 AM | 10.00 | 2.88 | 2.4 | 3 | 0.21 | 7.87% | 60 | 736 | 103.27% | No |
| RGTI280121P00013000 | 11/5 10:47 AM | 13.00 | 4.06 | 2.21 | 6.5 | -0.06 | -1.46% | 2 | 86 | 105.30% | No |
| RGTI280121P00015000 | 11/4 3:48 PM | 15.00 | 5.25 | 4.7 | 5.5 | 0.00 | 0.00% | 6 | 332 | 100.98% | No |
| RGTI280121P00017000 | 10/29 10:37 AM | 17.00 | 6.20 | 3.5 | 8.5 | 0.00 | 0.00% | 2 | 46 | 98.46% | No |
| RGTI280121P00020000 | 11/4 1:31 PM | 20.00 | 8.00 | 6.8 | 8.5 | 0.00 | 0.00% | 2 | 153 | 97.14% | No |
| RGTI280121P00022000 | 11/5 9:30 AM | 22.00 | 8.77 | 7 | 10 | 0.27 | 3.18% | 1 | 26 | 93.87% | No |
| RGTI280121P00025000 | 11/5 10:45 AM | 25.00 | 11.10 | 9.75 | 12 | 0.10 | 0.91% | 2 | 97 | 97.17% | No |
| RGTI280121P00027000 | 11/5 1:34 PM | 27.00 | 12.30 | 11.25 | 13 | 0.20 | 1.65% | 1 | 44 | 96.37% | No |
| RGTI280121P00030000 | 10/29 12:07 PM | 30.00 | 14.25 | 13.3 | 15 | 0.00 | 0.00% | 32 | 126 | 95.86% | No |
| RGTI280121P00032000 | 11/5 11:44 AM | 32.00 | 15.92 | 14 | 17.5 | 0.83 | 5.50% | 2 | 43 | 96.88% | No |
| RGTI280121P00035000 | 11/5 11:44 AM | 35.00 | 18.21 | 17.1 | 19.55 | 0.81 | 4.66% | 2 | 66 | 99.02% | No |
| RGTI280121P00037000 | 11/4 1:55 PM | 37.00 | 19.38 | 17.55 | 20.65 | 0.00 | 0.00% | 4 | 48 | 94.63% | No |
| RGTI280121P00040000 | 11/5 11:00 AM | 40.00 | 22.68 | 19.5 | 22.95 | 1.18 | 5.49% | 5 | 72 | 93.66% | Yes |
| RGTI280121P00042000 | 11/3 10:34 AM | 42.00 | 22.81 | 21 | 25.5 | 0.00 | 0.00% | 9 | 26 | 96.24% | Yes |
| RGTI280121P00045000 | 11/3 9:31 AM | 45.00 | 23.65 | 23.5 | 28 | 0.00 | 0.00% | 2 | 135 | 96.86% | Yes |
| RGTI280121P00047000 | 10/22 3:23 PM | 47.00 | 27.75 | 24.5 | 29.5 | 0.00 | 0.00% | 2 | 28 | 94.96% | Yes |
| RGTI280121P00050000 | 11/5 10:36 AM | 50.00 | 29.83 | 27 | 32 | -0.17 | -0.57% | 6 | 194 | 95.26% | Yes |
| RGTI280121P00055000 | 10/31 2:49 PM | 55.00 | 31.83 | 31 | 35.2 | 0.00 | 0.00% | 1 | 10 | 92.58% | Yes |
| RGTI280121P00060000 | 10/24 3:07 PM | 60.00 | 37.00 | 35.5 | 40.5 | 0.00 | 0.00% | 2 | 78 | 95.92% | Yes |
| RGTI280121P00065000 | 10/31 3:56 PM | 65.00 | 39.20 | 39.5 | 44.5 | 0.00 | 0.00% | 3 | 13 | 94.53% | Yes |
| RGTI280121P00070000 | 10/23 3:31 PM | 70.00 | 45.50 | 44 | 49 | 0.00 | 0.00% | 5 | 28 | 95.24% | Yes |
| RGTI280121P00075000 | 10/17 3:30 PM | 75.00 | 48.40 | 48 | 53 | 0.00 | 0.00% | 1 | 1 | 93.39% | Yes |
| RGTI280121P00080000 | 10/14 12:22 PM | 80.00 | 50.25 | 52.5 | 57.5 | 0.00 | 0.00% | 0 | 1 | 93.65% | Yes |
| RGTI280121P00085000 | 11/5 2:18 PM | 85.00 | 59.50 | 57 | 62 | 1.45 | 2.50% | 4 | 37 | 93.71% | Yes |
