Explore strikes, OI, IV and strategy data for RF.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RF251219C00017000 | 10/29 11:15 AM | 17.00 | 6.95 | 6.4 | 9.3 | 0.00 | 0.00% | 2 | 3 | 95.51% | Yes |
| RF251219C00018000 | 10/27 11:26 AM | 18.00 | 6.23 | 6.2 | 7 | 0.00 | 0.00% | 2 | 1 | 67.09% | Yes |
| RF251219C00019000 | 10/27 11:25 AM | 19.00 | 5.12 | 4.7 | 6.1 | 0.00 | 0.00% | 0 | 1 | 85.94% | Yes |
| RF251219C00020000 | 10/23 10:15 AM | 20.00 | 4.28 | 3.8 | 4.7 | 0.00 | 0.00% | 0 | 2 | 54.69% | Yes |
| RF251219C00021000 | 10/31 2:25 PM | 21.00 | 3.40 | 2.95 | 3.9 | 0.00 | 0.00% | 14 | 24 | 54.30% | Yes |
| RF251219C00022000 | 11/5 10:50 AM | 22.00 | 2.50 | 2.35 | 2.9 | -0.14 | -5.30% | 2 | 5 | 43.65% | Yes |
| RF251219C00023000 | 10/23 2:21 PM | 23.00 | 1.87 | 1.7 | 2 | 0.00 | 0.00% | 2 | 8 | 36.13% | Yes |
| RF251219C00024000 | 11/5 12:07 PM | 24.00 | 1.05 | 1 | 1.25 | 0.10 | 10.53% | 1 | 39 | 31.35% | Yes |
| RF251219C00025000 | 11/5 2:31 PM | 25.00 | 0.64 | 0.15 | 0.8 | 0.09 | 16.36% | 8 | 261 | 31.64% | No |
| RF251219C00026000 | 11/4 12:23 PM | 26.00 | 0.26 | 0.2 | 0.35 | 0.00 | 0.00% | 10 | 71 | 27.15% | No |
| RF251219C00027000 | 10/30 3:05 PM | 27.00 | 0.15 | 0 | 0.2 | 0.00 | 0.00% | 1 | 386 | 28.52% | No |
| RF251219C00028000 | 11/4 9:44 AM | 28.00 | 0.04 | 0 | 0.45 | 0.00 | 0.00% | 1 | 1 | 46.19% | No |
| RF251219C00029000 | 10/21 9:30 AM | 29.00 | 0.12 | 0 | 0.4 | 0.00 | 0.00% | 0 | 1 | 50.68% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RF251219P00016000 | 10/29 2:31 PM | 16.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 2 | 2 | 64.06% | No |
| RF251219P00018000 | 10/20 10:20 AM | 18.00 | 0.18 | 0 | 0.1 | 0.00 | 0.00% | 0 | 1 | 55.47% | No |
| RF251219P00019000 | 11/4 9:47 AM | 19.00 | 0.14 | 0 | 0.25 | 0.00 | 0.00% | 10 | 15 | 59.86% | No |
| RF251219P00020000 | 10/22 12:21 PM | 20.00 | 0.17 | 0.05 | 0.6 | 0.00 | 0.00% | 14 | 49 | 54.88% | No |
| RF251219P00021000 | 11/4 11:46 AM | 21.00 | 0.27 | 0.05 | 0.3 | 0.00 | 0.00% | 1 | 18 | 43.95% | No |
| RF251219P00022000 | 11/5 3:27 PM | 22.00 | 0.35 | 0.3 | 0.5 | -0.13 | -27.08% | 12 | 123 | 42.87% | No |
| RF251219P00023000 | 11/5 3:42 PM | 23.00 | 0.54 | 0.4 | 0.65 | -0.06 | -10.00% | 2 | 136 | 37.16% | No |
| RF251219P00024000 | 11/5 3:56 PM | 24.00 | 0.84 | 0.4 | 1.05 | -0.16 | -16.00% | 26 | 2461 | 36.77% | No |
| RF251219P00025000 | 11/5 12:38 PM | 25.00 | 1.45 | 1.15 | 1.5 | -0.23 | -13.69% | 2 | 1291 | 34.08% | Yes |
| RF251219P00026000 | 10/29 2:41 PM | 26.00 | 2.32 | 1.5 | 2.9 | 0.00 | 0.00% | 2 | 3 | 57.03% | Yes |
