Options Chain for RXSIGHT INC COM (RXST) - $15.68 as of 5/27/2025 2:22:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.50 | 16.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 5.00 | 9.00 | 13.50 | % | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 7.50 | 6.70 | 11.00 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 10.00 | 4.20 | 8.50 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 12.50 | 2.50 | 6.00 | 4.30 | 0.00 | 0.00% | 0 | 3 | 2.66 | 0.97 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 15.00 | 1.20 | 2.35 | 2.00 | 0.00 | 0.00% | 0 | 107 | 1.02 | 0.74 | 0.14 | -0.02 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 17.50 | 0.30 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 59 | 0.55 | 0.34 | 0.15 | -0.02 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 20.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 121 | 1.14 | 0.10 | 0.07 | -0.01 | 4/7/2025 | 5/27/2025 1:58:53 PM EST |
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 3.98 | 0.02 | 0.02 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 25.00 | 0.00 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 1:58:53 PM EST |
| 27.50 | 0.00 | 4.80 | 10.20 | 0.00 | 0.00% | 0 | 2 | 4.51 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/27/2025 1:58:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.10 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:53 PM EST |
| 32.50 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 18 | 1.97 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:58:53 PM EST |
| 35.00 | 0.00 | 0.90 | 3.70 | 0.00 | 0.00% | 0 | 6 | 2.55 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 1:58:53 PM EST |
| 37.50 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 5 | 5.24 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/27/2025 1:58:53 PM EST |
| 40.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 93 | 5.38 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 1:58:53 PM EST |
| 42.50 | 0.00 | 4.80 | 1.30 | 0.00 | 0.00% | 0 | 10 | 5.52 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 1:58:53 PM EST |
| 45.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 51 | 5.64 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 1:58:53 PM EST |
| 47.50 | 0.00 | 4.80 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 53 | 2.80 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:58:53 PM EST |
| 52.50 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 11 | 5.95 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:58:53 PM EST |
| 55.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 12 | 6.04 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/27/2025 1:58:53 PM EST |
| 57.50 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 1 | 6.13 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 1:58:53 PM EST |
| 60.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 5 | 6.21 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/27/2025 1:58:53 PM EST |
| 65.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 102 | 6.36 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 1:58:53 PM EST |
| 70.00 | 0.00 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 10 | 5.52 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/27/2025 1:58:53 PM EST |
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 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 | 3.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 7.50 | 0.00 | 2.00 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | -0.03 | 0.03 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 15.00 | 0.30 | 0.65 | 0.50 | +0.04 | +8.70% | 1 | 17 | 0.62 | -0.26 | 0.14 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 17.50 | 0.00 | 2.90 | % | 0 | 0 | 1.31 | -0.66 | 0.15 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 20.00 | 2.55 | 6.00 | % | 0 | 0 | 2.13 | -0.90 | 0.07 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 22.50 | 4.10 | 8.50 | 6.70 | 0.00 | 0.00% | 0 | 0 | 2.49 | -0.98 | 0.02 | 0.00 | 4/3/2025 | 5/27/2025 1:58:53 PM EST |
| 25.00 | 6.50 | 11.00 | 9.22 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:58:53 PM EST |
| 27.50 | 10.00 | 13.50 | 2.65 | 0.00 | 0.00% | 0 | 4 | 3.03 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 1:58:53 PM EST |
| 30.00 | 12.40 | 16.00 | 6.00 | 0.00 | 0.00% | 0 | 5 | 3.24 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 1:58:53 PM EST |
| 32.50 | 14.90 | 18.50 | 4.80 | 0.00 | 0.00% | 0 | 5 | 3.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 1:58:53 PM EST |
| 35.00 | 17.30 | 21.00 | 6.40 | 0.00 | 0.00% | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 1:58:53 PM EST |
| 37.50 | 19.80 | 23.50 | 3.24 | 0.00 | 0.00% | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/27/2025 1:58:53 PM EST |
| 40.00 | 21.60 | 26.00 | 8.70 | 0.00 | 0.00% | 0 | 1 | 3.91 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 5/27/2025 1:58:53 PM EST |
| 42.50 | 24.50 | 28.50 | 6.55 | 0.00 | 0.00% | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 5/27/2025 1:58:53 PM EST |
| 45.00 | 26.70 | 31.00 | 20.70 | 0.00 | 0.00% | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/27/2025 1:58:53 PM EST |
| 47.50 | 29.20 | 33.50 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 50.00 | 31.70 | 36.00 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 52.50 | 34.20 | 38.50 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 55.00 | 37.20 | 41.00 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 57.50 | 39.80 | 43.80 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 60.00 | 42.20 | 46.00 | 14.80 | 0.00 | 0.00% | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 5/27/2025 1:58:53 PM EST |
| 65.00 | 47.10 | 50.90 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 70.00 | 51.80 | 56.00 | % | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 75.00 | 57.10 | 61.20 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST |