Options Chain for RXSIGHT INC COM (RXST) - $32.00 as of 1/22/2025 9:18:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.20 | 15.10 | % | 0 | 0 | 2.09 | 0.95 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 20.00 | 9.20 | 13.50 | % | 0 | 0 | 1.61 | 0.90 | 0.01 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 22.50 | 6.60 | 10.50 | % | 0 | 0 | 1.32 | 0.84 | 0.02 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 25.00 | 4.50 | 9.00 | 10.42 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.77 | 0.03 | -0.03 | 12/27/2024 | 1/21/2025 3:59:47 PM EST |
| 27.50 | 4.00 | 7.00 | % | 0 | 0 | 0.65 | 0.70 | 0.03 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 30.00 | 1.90 | 5.50 | 3.60 | 0.00 | 0.00% | 0 | 692 | 0.77 | 0.59 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 32.50 | 1.55 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.47 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 35.00 | 0.30 | 4.80 | 4.47 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.35 | 0.05 | -0.02 | 12/24/2024 | 1/21/2025 3:59:47 PM EST |
| 37.50 | 0.00 | 3.80 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.23 | 0.04 | -0.02 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 3.10 | 1.23 | 0.00 | 0.00% | 0 | 11 | 1.05 | 0.14 | 0.03 | -0.01 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 2.55 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.08 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 2.75 | 4.10 | 0.00 | 0.00% | 0 | 79 | 1.17 | 0.04 | 0.01 | 0.00 | 12/6/2024 | 1/21/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 4.80 | 0.66 | 0.00 | 0.00% | 0 | 58 | 1.36 | 0.02 | 0.01 | 0.00 | 12/31/2024 | 1/21/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.75 | 2.60 | 0.00 | 0.00% | 0 | 76 | 1.37 | 0.01 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:47 PM EST |
| 52.50 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 223 | 1.32 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 26 | 1.28 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:47 PM EST |
| 57.50 | 0.00 | 0.75 | 2.60 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 1/21/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 36 | 1.50 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:47 PM EST |
| 62.50 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 29 | 1.35 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 24 | 1.70 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:47 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 | 0.75 | % | 0 | 0 | 2.84 | -0.05 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | -0.10 | 0.01 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.16 | 0.02 | -0.02 | 8/6/2024 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 0.20 | 2.55 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.23 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 27.50 | 0.15 | 4.40 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.30 | 0.03 | -0.03 | 9/24/2024 | 1/21/2025 3:59:47 PM EST |
| 30.00 | 0.85 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 10 | 0.70 | -0.41 | 0.04 | -0.03 | 1/10/2025 | 1/21/2025 3:59:47 PM EST |
| 32.50 | 2.90 | 6.00 | 2.70 | 0.00 | 0.00% | 0 | 9 | 0.63 | -0.53 | 0.05 | -0.03 | 1/2/2025 | 1/21/2025 3:59:47 PM EST |
| 35.00 | 3.30 | 7.50 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.93 | -0.65 | 0.05 | -0.02 | 1/7/2025 | 1/21/2025 3:59:47 PM EST |
| 37.50 | 5.30 | 9.50 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.77 | 0.04 | -0.02 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 40.00 | 7.30 | 12.00 | 3.40 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.86 | 0.03 | -0.01 | 9/16/2024 | 1/21/2025 3:59:47 PM EST |
| 42.50 | 9.80 | 12.70 | 4.70 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.92 | 0.02 | -0.01 | 11/8/2024 | 1/21/2025 3:59:47 PM EST |
| 45.00 | 12.00 | 16.40 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.96 | 0.01 | 0.00 | 11/5/2024 | 1/21/2025 3:59:47 PM EST |
| 47.50 | 14.70 | 19.30 | % | 0 | 0 | 1.26 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 50.00 | 17.90 | 21.70 | 15.67 | 0.00 | 0.00% | 0 | 5 | 1.34 | -0.99 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:47 PM EST |
| 52.50 | 21.30 | 24.20 | 9.50 | 0.00 | 0.00% | 0 | 8 | 1.37 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:47 PM EST |
| 55.00 | 23.90 | 26.60 | 9.90 | 0.00 | 0.00% | 0 | 11 | 1.11 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 1/21/2025 3:59:47 PM EST |
| 57.50 | 24.50 | 29.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 60.00 | 27.10 | 31.60 | 22.10 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:47 PM EST |
| 62.50 | 29.50 | 34.20 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 65.00 | 32.50 | 36.50 | 16.34 | 0.00 | 0.00% | 0 | 5 | 1.73 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 1/21/2025 3:59:47 PM EST |
| 70.00 | 37.90 | 40.70 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 75.00 | 42.00 | 46.80 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 80.00 | 48.10 | 51.70 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 85.00 | 52.50 | 56.80 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |