Options Chain for RGC RES INC COM (RGCO) - $20.25 as of 2/21/2025 9:17:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.20 | 20.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 5.00 | 13.60 | 17.50 | % | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 7.50 | 11.10 | 15.00 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 10.00 | 8.70 | 12.50 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 12.50 | 6.10 | 10.00 | % | 0 | 0 | 3.05 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 15.00 | 3.80 | 7.50 | % | 0 | 0 | 2.32 | 0.93 | 0.03 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 17.50 | 1.40 | 5.10 | % | 0 | 0 | 1.69 | 0.79 | 0.06 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.58 | 0.08 | -0.03 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 1.95 | 0.45 | % | 50 | 0 | 1.22 | 0.37 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.21 | 0.07 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.80 | % | 0 | 0 | 1.90 | 0.05 | 0.03 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.80 | % | 0 | 0 | 2.26 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.80 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 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 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 4.80 | % | 0 | 0 | 8.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 4.80 | % | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 4.80 | % | 0 | 0 | 4.97 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 3.92 | -0.07 | 0.03 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 3.07 | -0.21 | 0.06 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 2.32 | -0.42 | 0.08 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 22.50 | 0.45 | 4.90 | % | 0 | 0 | 1.70 | -0.63 | 0.08 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 25.00 | 2.85 | 7.00 | % | 0 | 0 | 1.81 | -0.79 | 0.07 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 30.00 | 7.80 | 12.00 | % | 0 | 0 | 2.30 | -0.95 | 0.03 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 35.00 | 12.70 | 17.00 | % | 0 | 0 | 2.67 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 40.00 | 17.70 | 22.00 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |