Options Chain for RXSIGHT INC COM (RXST) - $44.81 as of 11/20/2024 8:40:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.90 | 27.00 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 22.50 | 20.70 | 24.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 25.00 | 17.90 | 22.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 27.50 | 15.10 | 19.50 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 13.30 | 17.50 | 20.50 | 0.00 | 0.00% | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:54 PM EST |
| 32.50 | 10.60 | 13.50 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 8.30 | 11.90 | 9.80 | -9.70 | -49.75% | 3 | 3 | 1.25 | 0.97 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 37.50 | 7.00 | 8.30 | 8.00 | 0.00 | 0.00% | 3 | 4 | 0.76 | 0.91 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 4.90 | 6.40 | 5.60 | 0.00 | 0.00% | 0 | 15 | 0.69 | 0.82 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 42.50 | 3.30 | 4.50 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.68 | 0.06 | -0.04 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 2.05 | 2.75 | 2.25 | -0.65 | -22.42% | 1 | 186 | 0.48 | 0.52 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 47.50 | 0.80 | 1.80 | 1.70 | 0.00 | 0.00% | 0 | 16 | 0.45 | 0.36 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 0.50 | 1.15 | 0.67 | -0.13 | -16.25% | 5 | 114 | 0.49 | 0.23 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | +0.23 | +460.00% | 2 | 36 | 0.52 | 0.14 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.35 | 0.13 | +0.02 | +18.19% | 1 | 73 | 0.50 | 0.07 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 57.50 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 31 | 0.52 | 0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 0.10 | 0.06 | +0.04 | +200.00% | 10 | 552 | 0.55 | 0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 62.50 | 0.00 | 0.75 | 2.70 | 0.00 | 0.00% | 0 | 24 | 0.94 | 0.01 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 18 | 1.01 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 32 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 1.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 12 | 1.38 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 2.55 | 0.00 | 0.00% | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 6/3/2024 | 11/20/2024 3:59:54 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 | 1.45 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.20 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 27.50 | 0.00 | 1.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.01 | 0.00 | -0.01 | 11/4/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.80 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.03 | 0.01 | -0.01 | 8/6/2024 | 11/20/2024 3:59:54 PM EST |
| 37.50 | 0.00 | 1.00 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.09 | 0.03 | -0.02 | 8/6/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 0.50 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 515 | 0.52 | -0.18 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 42.50 | 0.95 | 1.85 | 1.30 | +0.05 | +4.00% | 1 | 93 | 0.49 | -0.32 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 1.95 | 2.75 | 2.16 | 0.00 | 0.00% | 0 | 201 | 0.45 | -0.48 | 0.06 | -0.04 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 47.50 | 3.40 | 4.30 | 3.50 | 0.00 | 0.00% | 0 | 18 | 0.43 | -0.64 | 0.06 | -0.04 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 5.30 | 6.60 | 5.00 | 0.00 | 0.00% | 0 | 67 | 0.44 | -0.77 | 0.05 | -0.03 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 52.50 | 6.50 | 8.90 | 8.65 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.86 | 0.04 | -0.02 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 55.00 | 9.50 | 12.50 | 6.50 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.93 | 0.02 | -0.01 | 9/4/2024 | 11/20/2024 3:59:54 PM EST |
| 57.50 | 11.20 | 14.70 | % | 0 | 0 | 1.14 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 60.00 | 13.70 | 17.00 | 14.26 | 0.00 | 0.00% | 0 | 4 | 1.19 | -0.98 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 62.50 | 17.10 | 19.80 | 17.64 | 0.00 | 0.00% | 0 | 2 | 1.36 | -0.99 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 3:59:54 PM EST |
| 65.00 | 19.50 | 22.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 70.00 | 23.00 | 27.50 | 16.30 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/7/2024 | 11/20/2024 3:59:54 PM EST |
| 75.00 | 28.50 | 32.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 80.00 | 33.50 | 37.50 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 85.00 | 38.50 | 42.50 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 90.00 | 43.50 | 47.50 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |