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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RF260116C00003000 | 8/29 3:15 PM | 3.00 | 24.41 | 22.1 | 24.5 | 0.00 | 0.00% | 2 | 0 | 649.22% | Yes |
| RF260116C00005000 | 8/29 9:53 AM | 5.00 | 22.46 | 20.1 | 22.5 | 0.00 | 0.00% | 2 | 0 | 438.67% | Yes |
| RF260116C00008000 | 12/15 11:53 AM | 8.00 | 11.32 | 8 | 13 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| RF260116C00010000 | 11/26 10:57 AM | 10.00 | 17.33 | 12.9 | 14.1 | 0.00 | 0.00% | 4 | 20 | 0.00% | Yes |
| RF260116C00013000 | 8/28 3:20 PM | 13.00 | 14.20 | 13.1 | 13.9 | 0.00 | 0.00% | 1 | 0 | 200.49% | Yes |
| RF260116C00015000 | 8/25 12:06 PM | 15.00 | 11.70 | 11.5 | 12.9 | 0.00 | 0.00% | 10 | 1 | 194.53% | Yes |
| RF260116C00016000 | 10/29 11:17 AM | 16.00 | 8.26 | 8.2 | 9 | 0.00 | 0.00% | 2 | 1 | 67.97% | Yes |
| RF260116C00017000 | 10/2 3:45 PM | 17.00 | 9.30 | 6.6 | 8 | 0.00 | 0.00% | 4 | 365 | 81.84% | Yes |
| RF260116C00018000 | 5/30 12:30 PM | 18.00 | 4.11 | 6.6 | 7.5 | 0.00 | 0.00% | 1 | 1 | 74.51% | Yes |
| RF260116C00019000 | 10/30 10:36 AM | 19.00 | 5.73 | 4.9 | 6 | 0.00 | 0.00% | 6 | 2 | 63.33% | Yes |
| RF260116C00020000 | 10/31 2:15 PM | 20.00 | 4.10 | 4.4 | 5.3 | 0.00 | 0.00% | 5 | 1781 | 64.75% | Yes |
| RF260116C00021000 | 7/1 11:22 AM | 21.00 | 3.69 | 5.5 | 6.1 | 0.00 | 0.00% | 2 | 29 | 97.36% | Yes |
| RF260116C00022000 | 10/31 2:58 PM | 22.00 | 2.82 | 2 | 3.1 | 0.00 | 0.00% | 11 | 4313 | 40.04% | Yes |
| RF260116C00023000 | 10/30 9:30 AM | 23.00 | 1.83 | 1.75 | 2.3 | 0.00 | 0.00% | 1 | 69 | 36.04% | Yes |
| RF260116C00024000 | 11/3 10:21 AM | 24.00 | 1.29 | 1.3 | 1.6 | 0.00 | 0.00% | 24 | 205 | 32.72% | Yes |
| RF260116C00025000 | 11/5 3:23 PM | 25.00 | 1.00 | 0.8 | 1.1 | 0.15 | 17.65% | 25 | 2413 | 31.74% | No |
| RF260116C00026000 | 10/30 2:18 PM | 26.00 | 0.64 | 0.45 | 0.65 | 0.00 | 0.00% | 33 | 291 | 29.20% | No |
| RF260116C00027000 | 11/5 2:02 PM | 27.00 | 0.34 | 0.15 | 0.35 | 0.05 | 17.24% | 1 | 5244 | 27.39% | No |
| RF260116C00028000 | 10/31 12:35 PM | 28.00 | 0.17 | 0.1 | 0.25 | 0.00 | 0.00% | 2 | 714 | 29.30% | No |
| RF260116C00029000 | 11/5 12:54 PM | 29.00 | 0.30 | 0 | 0.2 | 0.15 | 100.00% | 3 | 530 | 31.84% | No |
| RF260116C00030000 | 10/28 10:03 AM | 30.00 | 0.05 | 0 | 0.4 | 0.00 | 0.00% | 1 | 1525 | 44.34% | No |
| RF260116C00031000 | 10/10 1:55 PM | 31.00 | 0.15 | 0 | 0.6 | 0.00 | 0.00% | 69 | 89 | 55.86% | No |
| RF260116C00032000 | 10/3 9:59 AM | 32.00 | 0.07 | 0 | 0.05 | 0.00 | 0.00% | 1 | 179 | 32.81% | No |
| RF260116C00033000 | 9/19 10:06 AM | 33.00 | 0.12 | 0 | 0.95 | 0.00 | 0.00% | 14 | 28 | 59.81% | No |
| RF260116C00035000 | 10/14 2:40 PM | 35.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 2 | 207 | 46.68% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RF260116P00003000 | 11/22 3:11 PM | 3.00 | 0.10 | 0 | 5 | 0.00 | 0.00% | 1 | 12 | 828.91% | No |
| RF260116P00005000 | 11/29 12:41 PM | 5.00 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 1 | 14 | 249.22% | No |
| RF260116P00008000 | 6/4 10:23 AM | 8.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 10 | 0 | 177.93% | No |
| RF260116P00010000 | 6/30 3:11 PM | 10.00 | 0.10 | 0 | 0.5 | 0.00 | 0.00% | 4 | 73 | 132.23% | No |
| RF260116P00013000 | 9/11 1:10 PM | 13.00 | 0.02 | 0 | 0.2 | 0.00 | 0.00% | 8 | 753 | 80.47% | No |
| RF260116P00014000 | 8/25 9:40 AM | 14.00 | 0.06 | 0 | 0.55 | 0.00 | 0.00% | 0 | 1 | 90.04% | No |
| RF260116P00015000 | 8/25 9:41 AM | 15.00 | 0.07 | 0 | 0.55 | 0.00 | 0.00% | 2 | 1987 | 80.76% | No |
| RF260116P00016000 | 5/22 2:45 PM | 16.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 3 | 76.95% | No |
| RF260116P00017000 | 10/31 11:32 AM | 17.00 | 0.20 | 0.05 | 0.75 | 0.00 | 0.00% | 5 | 8909 | 71.00% | No |
| RF260116P00018000 | 10/22 3:53 PM | 18.00 | 0.43 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 21 | 62.40% | No |
| RF260116P00019000 | 10/15 12:39 PM | 19.00 | 0.25 | 0.1 | 0.75 | 0.00 | 0.00% | 2 | 54 | 55.27% | No |
| RF260116P00020000 | 11/5 11:33 AM | 20.00 | 0.25 | 0.15 | 0.45 | -0.01 | -3.85% | 9 | 5647 | 48.14% | No |
| RF260116P00021000 | 11/5 11:33 AM | 21.00 | 0.42 | 0.15 | 0.5 | -0.04 | -8.70% | 14 | 30 | 41.80% | No |
| RF260116P00022000 | 10/23 11:53 AM | 22.00 | 0.65 | 0.4 | 0.65 | 0.00 | 0.00% | 12 | 6418 | 38.04% | No |
| RF260116P00023000 | 10/30 9:30 AM | 23.00 | 1.05 | 0.6 | 0.95 | 0.00 | 0.00% | 2 | 444 | 36.82% | No |
| RF260116P00024000 | 11/3 11:20 AM | 24.00 | 1.35 | 0.95 | 1.3 | 0.00 | 0.00% | 2 | 285 | 34.62% | No |
| RF260116P00025000 | 10/16 2:40 PM | 25.00 | 2.50 | 0.95 | 1.8 | 0.00 | 0.00% | 2 | 1422 | 33.64% | Yes |
| RF260116P00026000 | 10/10 11:54 AM | 26.00 | 1.95 | 2 | 2.45 | 0.00 | 0.00% | 1 | 245 | 33.74% | Yes |
| RF260116P00027000 | 10/9 3:50 PM | 27.00 | 2.35 | 2.45 | 4 | 0.00 | 0.00% | 11 | 877 | 54.49% | Yes |
| RF260116P00028000 | 8/29 2:07 PM | 28.00 | 2.00 | 2.3 | 2.6 | 0.00 | 0.00% | 100 | 166 | 0.00% | Yes |
| RF260116P00030000 | 10/10 12:52 PM | 30.00 | 5.50 | 5 | 6.9 | 0.00 | 0.00% | 2 | 10 | 70.51% | Yes |
