Options Chain for RXSIGHT INC COM (RXST) - $34.00 as of 2/4/2025 10:18:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.50 | 19.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 20.00 | 12.10 | 16.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 22.50 | 9.50 | 13.80 | % | 0 | 0 | 1.73 | 0.98 | 0.01 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 25.00 | 7.30 | 11.50 | 10.42 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.93 | 0.02 | -0.01 | 12/27/2024 | 2/4/2025 4:00:07 PM EST |
| 27.50 | 4.90 | 9.50 | % | 0 | 0 | 1.36 | 0.85 | 0.03 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 30.00 | 4.80 | 5.70 | 5.40 | 0.00 | 0.00% | 0 | 2,823 | 0.66 | 0.74 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 32.50 | 1.05 | 5.40 | 2.45 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.61 | 0.05 | -0.03 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 35.00 | 0.35 | 4.40 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.48 | 0.05 | -0.03 | 1/28/2025 | 2/4/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 3.20 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.36 | 0.05 | -0.03 | 1/28/2025 | 2/4/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 2.60 | 1.50 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.25 | 0.04 | -0.03 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 42.50 | 0.00 | 2.40 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.17 | 0.03 | -0.02 | 1/13/2025 | 2/4/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 2.10 | 4.10 | 0.00 | 0.00% | 0 | 79 | 1.12 | 0.11 | 0.03 | -0.02 | 12/6/2024 | 2/4/2025 4:00:07 PM EST |
| 47.50 | 0.00 | 2.25 | 0.66 | 0.00 | 0.00% | 0 | 58 | 1.26 | 0.07 | 0.02 | -0.01 | 12/31/2024 | 2/4/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 4.10 | 2.60 | 0.00 | 0.00% | 0 | 76 | 1.79 | 0.05 | 0.01 | -0.01 | 12/5/2024 | 2/4/2025 4:00:07 PM EST |
| 52.50 | 0.00 | 1.95 | 0.65 | 0.00 | 0.00% | 0 | 223 | 1.37 | 0.03 | 0.01 | 0.00 | 12/24/2024 | 2/4/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 26 | 1.07 | 0.01 | 0.01 | 0.00 | 1/3/2025 | 2/4/2025 4:00:07 PM EST |
| 57.50 | 0.00 | 3.80 | 2.60 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.01 | 0.00 | 0.00 | 11/29/2024 | 2/4/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 36 | 1.30 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 4:00:07 PM EST |
| 62.50 | 0.00 | 1.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.25 | 0.38 | 0.00 | 0.00% | 0 | 29 | 1.80 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 24 | 1.57 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.20 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 1.95 | 1.20 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 20.00 | 0.00 | 2.25 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 22.50 | 0.00 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.02 | 0.01 | 0.00 | 8/6/2024 | 2/4/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.39 | -0.07 | 0.02 | -0.01 | 1/21/2025 | 2/4/2025 4:00:07 PM EST |
| 27.50 | 0.00 | 2.75 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.15 | 0.03 | -0.02 | 9/24/2024 | 2/4/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 3.10 | 2.50 | 0.00 | 0.00% | 0 | 10 | 1.08 | -0.26 | 0.04 | -0.02 | 1/10/2025 | 2/4/2025 4:00:07 PM EST |
| 32.50 | 0.50 | 4.50 | 2.10 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.39 | 0.05 | -0.03 | 1/29/2025 | 2/4/2025 4:00:07 PM EST |
| 35.00 | 0.60 | 4.90 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.90 | -0.52 | 0.05 | -0.03 | 1/7/2025 | 2/4/2025 4:00:07 PM EST |
| 37.50 | 1.70 | 6.20 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.64 | 0.05 | -0.03 | 1/15/2025 | 2/4/2025 4:00:07 PM EST |
| 40.00 | 3.70 | 8.50 | 3.40 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.75 | 0.04 | -0.03 | 9/16/2024 | 2/4/2025 4:00:07 PM EST |
| 42.50 | 6.30 | 10.80 | 4.70 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.83 | 0.03 | -0.02 | 11/8/2024 | 2/4/2025 4:00:07 PM EST |
| 45.00 | 8.50 | 13.20 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.89 | 0.03 | -0.02 | 11/5/2024 | 2/4/2025 4:00:07 PM EST |
| 47.50 | 11.10 | 15.20 | % | 0 | 0 | 1.11 | -0.93 | 0.02 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 50.00 | 13.60 | 18.10 | 15.67 | 0.00 | 0.00% | 0 | 3 | 1.31 | -0.95 | 0.01 | -0.01 | 12/26/2024 | 2/4/2025 4:00:07 PM EST |
| 52.50 | 16.40 | 20.50 | 9.50 | 0.00 | 0.00% | 0 | 8 | 1.37 | -0.97 | 0.01 | 0.00 | 11/11/2024 | 2/4/2025 4:00:07 PM EST |
| 55.00 | 18.60 | 21.90 | 9.90 | 0.00 | 0.00% | 0 | 7 | 1.12 | -0.99 | 0.01 | 0.00 | 10/30/2024 | 2/4/2025 4:00:07 PM EST |
| 57.50 | 21.00 | 25.50 | % | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 60.00 | 23.70 | 28.10 | 22.10 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:07 PM EST |
| 62.50 | 26.00 | 30.80 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 65.00 | 28.70 | 33.10 | 16.34 | 0.00 | 0.00% | 0 | 5 | 1.76 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 4:00:07 PM EST |
| 70.00 | 33.60 | 38.20 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 75.00 | 38.60 | 43.30 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 80.00 | 43.80 | 48.30 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 85.00 | 48.80 | 53.20 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST |