Options Chain for RXSIGHT INC COM (RXST) - $14.64 as of 5/5/2025 9:06:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.50 | 14.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 8.10 | 12.00 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 5.30 | 9.50 | % | 0 | 0 | 3.79 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 3.20 | 6.90 | % | 0 | 0 | 2.59 | 0.91 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 12.50 | 1.10 | 4.90 | 3.30 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.75 | 0.07 | -0.02 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.25 | 3.10 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.54 | 0.09 | -0.02 | 4/3/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 0.10 | 1.65 | % | 0 | 0 | 0.85 | 0.35 | 0.08 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 2.30 | 1.10 | 0.00 | 0.00% | 0 | 121 | 1.95 | 0.21 | 0.06 | -0.01 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 3.40 | % | 0 | 0 | 2.67 | 0.12 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.55 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.07 | 0.03 | -0.01 | 3/10/2025 | 5/5/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.75 | 10.20 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.03 | 0.02 | 0.00 | 12/20/2024 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 1.14 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 5/5/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 18 | 1.87 | 0.01 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 3.70 | 0.00 | 0.00% | 0 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 1.75 | 0.75 | 0.00 | 0.00% | 0 | 93 | 2.79 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 10 | 2.38 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 51 | 2.31 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 53 | 2.22 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.50 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 12 | 2.56 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 5 | 2.67 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.75 | 1.00 | 0.00 | 0.00% | 0 | 102 | 3.44 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 2.80 | 0.00 | 0.00% | 0 | 10 | 2.85 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 1.25 | % | 0 | 0 | 2.09 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 1.54 | -0.09 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 3.50 | % | 0 | 0 | 2.40 | -0.25 | 0.07 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 3.30 | 1.75 | 0.00 | 0.00% | 0 | 15 | 1.54 | -0.46 | 0.09 | -0.02 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 1.85 | 4.90 | % | 0 | 0 | 1.44 | -0.65 | 0.08 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 3.60 | 7.50 | % | 0 | 0 | 1.78 | -0.79 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 22.50 | 5.90 | 10.50 | 6.70 | 0.00 | 0.00% | 0 | 3 | 2.26 | -0.88 | 0.04 | -0.01 | 4/3/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 8.80 | 12.30 | 9.22 | 0.00 | 0.00% | 0 | 0 | 2.11 | -0.93 | 0.03 | -0.01 | 4/3/2025 | 5/5/2025 3:59:51 PM EST |
| 27.50 | 11.30 | 14.80 | 2.65 | 0.00 | 0.00% | 0 | 4 | 2.28 | -0.97 | 0.02 | 0.00 | 2/28/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 13.90 | 17.30 | 6.00 | 0.00 | 0.00% | 0 | 40 | 2.42 | -0.98 | 0.01 | 0.00 | 3/13/2025 | 5/5/2025 3:59:51 PM EST |
| 32.50 | 16.10 | 20.40 | 4.80 | 0.00 | 0.00% | 0 | 5 | 2.87 | -0.99 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 18.60 | 22.50 | 6.40 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:51 PM EST |
| 37.50 | 20.90 | 24.80 | 3.24 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 23.40 | 27.50 | 8.70 | 0.00 | 0.00% | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 3:59:51 PM EST |
| 42.50 | 25.60 | 30.50 | 6.55 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 28.00 | 32.20 | 20.70 | 0.00 | 0.00% | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:51 PM EST |
| 47.50 | 30.50 | 35.40 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 33.00 | 37.40 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 52.50 | 35.50 | 40.40 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 55.00 | 38.00 | 42.90 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 57.50 | 40.60 | 45.50 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 43.00 | 47.90 | 14.80 | 0.00 | 0.00% | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 48.00 | 52.90 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 53.00 | 57.90 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 58.00 | 62.90 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |