Options Chain for RXSIGHT INC COM (RXST) - $53.50 as of 9/6/2024 3:03:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 31.00 | 35.50 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 22.50 | 28.50 | 33.00 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 25.00 | 26.30 | 30.50 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 30.00 | 21.20 | 25.50 | 21.00 | -5.50 | -20.76% | 6 | 50 | 0.00 | 1.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 35.00 | 16.30 | 20.50 | 14.45 | 0.00 | 0.00% | 0 | 11 | 2.40 | 1.00 | 0.00 | -0.03 | 8/8/2024 | 9/6/2024 3:59:57 PM EST |
| 40.00 | 11.40 | 15.50 | 15.03 | 0.00 | 0.00% | 0 | 45 | 1.83 | 0.99 | 0.00 | -0.04 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 45.00 | 7.20 | 10.50 | 11.90 | 0.00 | 0.00% | 0 | 248 | 1.45 | 0.95 | 0.02 | -0.06 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 50.00 | 1.55 | 6.40 | 7.75 | 0.00 | 0.00% | 0 | 65 | 1.07 | 0.77 | 0.05 | -0.10 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 55.00 | 0.65 | 2.80 | 1.05 | -0.05 | -4.55% | 523 | 2,612 | 0.54 | 0.43 | 0.07 | -0.10 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 60.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 236 | 0.48 | 0.17 | 0.04 | -0.06 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 1.90 | 0.10 | 0.00 | 0.00% | 0 | 228 | 1.28 | 0.04 | 0.02 | -0.02 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 1.75 | 0.12 | 0.00 | 0.00% | 0 | 34 | 1.49 | 0.01 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 1.75 | 1.92 | 0.00 | 0.00% | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 1.65 | 2.70 | 0.00 | 0.00% | 0 | 15 | 1.86 | 0.00 | 0.00 | 0.00 | 5/17/2024 | 9/6/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 1.55 | 2.90 | 0.00 | 0.00% | 0 | 206 | 2.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 9/6/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 1.55 | 2.05 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.75 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.99 | 0.00 | 0.00 | -0.02 | 8/6/2024 | 9/6/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 20 | 2.26 | 0.00 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 87 | 1.76 | 0.00 | 0.00 | -0.03 | 8/6/2024 | 9/6/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 50 | 0.87 | -0.01 | 0.00 | -0.04 | 8/14/2024 | 9/6/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 1.80 | 0.20 | 0.00 | 0.00% | 0 | 170 | 0.92 | -0.05 | 0.02 | -0.06 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 1.95 | 0.67 | 0.00 | 0.00% | 0 | 39 | 0.87 | -0.23 | 0.05 | -0.10 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 55.00 | 1.95 | 4.10 | 2.15 | 0.00 | 0.00% | 0 | 130 | 0.83 | -0.57 | 0.07 | -0.10 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 60.00 | 4.50 | 8.60 | 5.20 | 0.00 | 0.00% | 0 | 15 | 1.09 | -0.83 | 0.04 | -0.06 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 65.00 | 9.50 | 14.00 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.53 | -0.96 | 0.02 | -0.02 | 5/7/2024 | 9/6/2024 3:59:57 PM EST |
| 70.00 | 15.30 | 19.00 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.80 | -0.99 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 3:59:57 PM EST |
| 75.00 | 19.80 | 24.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 80.00 | 25.10 | 29.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 85.00 | 29.80 | 34.00 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 90.00 | 34.90 | 39.00 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |