Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
RGTI 16.53
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
66 contracts
47 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 2 | 2 | - | - | 10.55 | 12.00 | $5.00 | 0.00 | 0.01 | - | - | 0 | 0 |
| 1 | 8 | - | - | 7.10 | 9.30 | $8.00 | 0.00 | 0.22 | - | - | 0 | 0 |
| 1 | 6 | - | - | 6.65 | 7.70 | $9.00 | 0.00 | 0.51 | - | - | 5 | 5 |
| 3 | 14 | - | - | 6.00 | 6.85 | $10.00 | 0.00 | 0.21 | 328% | -0.05 | 3 | 5 |
| 0 | 3 | - | - | 5.25 | 6.50 | $10.50 | 0.00 | 0.18 | - | - | 20 | 20 |
| 4 | 4 | - | - | 4.80 | 6.00 | $11.00 | 0.00 | 0.21 | 219% | -0.03 | 4 | 25 |
| 3 | 3 | - | - | 4.85 | 5.10 | $11.50 | 0.00 | 0.09 | 218% | -0.05 | 1 | 5 |
| 14 | 10 | 0.97 | 171% | 4.45 | 4.70 | $12.00 | 0.00 | 0.04 | 152% | -0.02 | 20 | 111 |
| 4 | 4 | - | - | 3.60 | 4.15 | $12.50 | 0.00 | 0.14 | 129% | -0.02 | 1 | 33 |
| 3 | 1 | 0.98 | 112% | 3.10 | 4.00 | $13.00 | 0.00 | 0.02 | 113% | -0.02 | 30 | 510 |
| 19 | 5 | - | - | 2.52 | 3.20 | $13.50 | 0.00 | 0.01 | 98% | -0.02 | 39 | 389 |
| 88 | 13 | - | - | 2.11 | 2.87 | $14.00 | 0.02 | 0.03 | 90% | -0.04 | 105 | 1,470 |
| 148 | 25 | 0.82 | 144% | 1.88 | 2.72 | $14.50 | 0.02 | 0.04 | 77% | -0.05 | 134 | 609 |
| 592 | 430 | 0.88 | 80% | 1.54 | 1.70 | $15.00 | 0.07 | 0.09 | 79% | -0.11 | 1,293 | 1,602 |
| 1,457 | 417 | 0.79 | 81% | 1.08 | 1.35 | $15.50 | 0.13 | 0.16 | 73% | -0.19 | 640 | 981 |
| 1,869 | 1,097 | 0.68 | 72% | 0.77 | 0.85 | $16.00 | 0.26 | 0.29 | 72% | -0.32 | 569 | 765 |
| 1,253 | 2,339 | 0.53 | 69% | 0.46 | 0.55 | $16.50 | 0.46 | 0.51 | 72% | -0.47 | 760 | 219 |
| 1,750 | 3,163 | 0.38 | 75% | 0.31 | 0.35 | $17.00 | 0.76 | 0.86 | 77% | -0.62 | 304 | 151 |
| 1,693 | 2,505 | 0.24 | 73% | 0.17 | 0.19 | $17.50 | 1.11 | 1.24 | 78% | -0.74 | 40 | 119 |
| 1,423 | 1,380 | 0.16 | 77% | 0.10 | 0.12 | $18.00 | 1.53 | 1.86 | 102% | -0.77 | 629 | 104 |
| 3,117 | 678 | 0.10 | 79% | 0.06 | 0.07 | $18.50 | 1.76 | 2.59 | 115% | -0.80 | 35 | 37 |
| 428 | 769 | 0.06 | 83% | 0.03 | 0.05 | $19.00 | 1.89 | 3.40 | 125% | -0.84 | 58 | 380 |
| 181 | 41 | 0.04 | 87% | 0.01 | 0.04 | $19.50 | 2.75 | 3.55 | 142% | -0.85 | 2 | 33 |
| 2,462 | 1,223 | 0.03 | 95% | 0.01 | 0.03 | $20.00 | 3.30 | 4.10 | 168% | -0.84 | 58 | 82 |
| 307 | 85 | 0.03 | 104% | 0.01 | 0.03 | $20.50 | 3.90 | 4.30 | 154% | -0.89 | 4 | 78 |
| 298 | 74 | 0.13 | 186% | 0.00 | 0.02 | $21.00 | 4.25 | 5.10 | 188% | -0.86 | 8 | 5 |
| 215 | 1 | 0.02 | 122% | 0.00 | 0.01 | $21.50 | 4.55 | 5.30 | - | - | 9 | 67 |
| 148 | 1 | 0.05 | 156% | 0.00 | 0.07 | $22.00 | 4.55 | 6.20 | - | - | 5 | 7 |
| 53 | 2 | 0.02 | 148% | 0.00 | 0.95 | $23.00 | 6.40 | 6.70 | 190% | -0.94 | 10 | 0 |
| 5,312 | 153 | 0.03 | 174% | 0.00 | 0.02 | $24.00 | 6.75 | 7.75 | - | - | 4 | 2 |
| 120 | 1 | 0.07 | 241% | 0.00 | 0.20 | $25.00 | 7.95 | 9.25 | 249% | -0.92 | 5 | 3 |
| 114 | 45 | 0.03 | 208% | 0.00 | 0.17 | $26.00 | 9.20 | 9.90 | 243% | -0.95 | 1 | 6 |
| 106 | 4 | 0.06 | 321% | 0.00 | 0.02 | $30.00 | 12.55 | 13.85 | - | - | 1 | 4 |