WhaleQuant.io

RF Options Chain Overview

Explore strikes, OI, IV and strategy data for RF.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
RF251121C00010000 7/24 2:19 PM 10.00 16.80 16.1 18 0.00 0.00% 1 1 624.22% Yes
RF251121C00015000 4/3 12:15 PM 15.00 5.68 6 7.2 0.00 0.00% 0 2 0.00% Yes
RF251121C00017000 10/22 1:17 PM 17.00 7.60 6.6 7.9 0.00 0.00% 2 1 163.67% Yes
RF251121C00018000 11/5 11:55 AM 18.00 6.20 6.2 7 0.00 0.00% 2 2 111.33% Yes
RF251121C00019000 11/5 11:50 AM 19.00 5.20 4.6 6 0.14 2.77% 2 8 134.38% Yes
RF251121C00020000 10/29 11:14 AM 20.00 4.54 3.6 5 0.00 0.00% 2 84 115.63% Yes
RF251121C00021000 10/31 9:39 AM 21.00 3.20 2.7 3.9 0.00 0.00% 2 40 90.04% Yes
RF251121C00022000 11/4 3:14 PM 22.00 2.45 1.8 2.9 0.00 0.00% 10 271 72.36% Yes
RF251121C00023000 11/5 2:19 PM 23.00 1.67 1.55 1.8 0.18 12.08% 10 224 48.34% Yes
RF251121C00024000 11/5 12:07 PM 24.00 0.83 0.75 1.05 0.08 10.67% 6 1422 41.90% Yes
RF251121C00025000 11/5 3:28 PM 25.00 0.40 0.25 0.45 0.10 33.33% 165 2919 34.77% No
RF251121C00026000 11/5 2:42 PM 26.00 0.10 0.05 0.15 0.02 25.00% 106 6139 31.84% No
RF251121C00027000 10/31 1:40 PM 27.00 0.03 0 0.05 0.00 0.00% 1 2713 32.42% No
RF251121C00028000 10/24 10:12 AM 28.00 0.02 0 0.65 0.00 0.00% 5 982 67.97% No
RF251121C00029000 10/22 3:46 PM 29.00 0.02 0 0.15 0.00 0.00% 16 379 53.13% No
RF251121C00030000 10/21 11:30 AM 30.00 0.05 0 0.1 0.00 0.00% 3 115 56.25% No
RF251121C00031000 9/29 9:30 AM 31.00 0.05 0 0.15 0.00 0.00% 1 8 68.36% No
RF251121C00032000 10/28 9:34 AM 32.00 0.09 0 0.15 0.00 0.00% 1 4 75.20% No
RF251121C00033000 10/28 9:34 AM 33.00 0.07 0 0.1 0.00 0.00% 1 0 76.17% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
RF251121P00013000 4/8 3:27 PM 13.00 0.70 0.05 0.25 0.00 0.00% 0 26 185.16% No
RF251121P00014000 10/17 9:50 AM 14.00 0.06 0 0.55 0.00 0.00% 5 10 191.02% No
RF251121P00015000 7/21 3:57 PM 15.00 0.05 0 0.5 0.00 0.00% 5 19 167.19% No
RF251121P00016000 10/16 3:25 PM 16.00 0.10 0 0.1 0.00 0.00% 10 110 106.25% No
RF251121P00017000 10/28 9:37 AM 17.00 0.47 0 0.6 0.00 0.00% 1 120 138.48% No
RF251121P00018000 10/28 9:37 AM 18.00 0.49 0 0.2 0.00 0.00% 1 121 92.19% No
RF251121P00019000 10/17 10:52 AM 19.00 0.15 0 0.6 0.00 0.00% 1 510 104.69% No
RF251121P00020000 11/4 10:36 AM 20.00 0.02 0 0.2 0.00 0.00% 1 627 65.43% No
RF251121P00021000 11/5 10:04 AM 21.00 0.10 0 0.15 0.04 66.67% 60 207 58.59% No
RF251121P00022000 11/4 2:15 PM 22.00 0.10 0.05 0.2 0.00 0.00% 6 2192 49.22% No
RF251121P00023000 11/5 11:26 AM 23.00 0.24 0.1 0.3 -0.06 -20.00% 4 1484 40.92% No
RF251121P00024000 11/5 3:57 PM 24.00 0.45 0.4 0.75 -0.20 -30.77% 19 3210 45.90% No
RF251121P00025000 11/5 2:13 PM 25.00 0.88 0.8 1.05 -0.40 -31.25% 106 290 33.79% Yes
RF251121P00026000 11/3 11:57 AM 26.00 2.00 1.2 1.9 0.00 0.00% 2 271 40.82% Yes
RF251121P00027000 10/29 3:45 PM 27.00 3.05 2.2 3.6 0.00 0.00% 2 81 53.32% Yes
RF251121P00028000 10/23 10:39 AM 28.00 3.93 2.75 4.6 0.00 0.00% 2 5 108.40% Yes
RF251121P00029000 11/5 11:51 AM 29.00 4.78 3.7 5.6 1.00 26.46% 2 3 120.90% Yes
RF251121P00030000 10/29 11:17 AM 30.00 5.77 4.7 6.9 0.00 0.00% 2 0 74.61% Yes