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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RF260515C00020000 | 10/20 11:54 AM | 20.00 | 5.29 | 3.8 | 6.2 | 0.00 | 0.00% | 0 | 20 | 56.69% | Yes |
| RF260515C00021000 | 10/31 2:15 PM | 21.00 | 4.30 | 4.1 | 4.5 | 0.00 | 0.00% | 5 | 5 | 37.55% | Yes |
| RF260515C00023000 | 10/20 11:04 AM | 23.00 | 2.68 | 2.65 | 3.1 | 0.00 | 0.00% | 0 | 1 | 34.40% | Yes |
| RF260515C00024000 | 10/23 3:48 PM | 24.00 | 2.15 | 2 | 2.45 | 0.00 | 0.00% | 0 | 5 | 32.37% | Yes |
| RF260515C00025000 | 11/5 10:50 AM | 25.00 | 1.65 | 1.5 | 2 | -0.10 | -5.71% | 1 | 109 | 32.30% | No |
| RF260515C00026000 | 10/27 3:13 PM | 26.00 | 1.20 | 1.1 | 1.35 | 0.00 | 0.00% | 50 | 48 | 28.37% | No |
| RF260515C00027000 | 11/4 11:31 AM | 27.00 | 0.99 | 0.8 | 1 | 0.00 | 0.00% | 1 | 23 | 27.71% | No |
| RF260515C00028000 | 10/21 2:28 PM | 28.00 | 0.70 | 0.5 | 1 | 0.00 | 0.00% | 1 | 137 | 31.69% | No |
| RF260515C00029000 | 10/27 3:20 PM | 29.00 | 0.55 | 0.2 | 0.8 | 0.00 | 0.00% | 3 | 70 | 31.91% | No |
| RF260515C00030000 | 10/30 12:29 PM | 30.00 | 0.49 | 0.2 | 0.35 | 0.00 | 0.00% | 68 | 115 | 26.07% | No |
| RF260515C00031000 | 10/17 9:41 AM | 31.00 | 0.31 | 0 | 0.25 | 0.00 | 0.00% | 1 | 58 | 26.07% | No |
| RF260515C00032000 | 10/15 3:08 PM | 32.00 | 0.29 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 1 | 33.69% | No |
| RF260515C00033000 | 10/15 3:55 PM | 33.00 | 0.21 | 0 | 0.4 | 0.00 | 0.00% | 0 | 2 | 34.86% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RF260515P00015000 | 10/29 9:30 AM | 15.00 | 0.30 | 0.05 | 0.95 | 0.00 | 0.00% | 1 | 1 | 58.59% | No |
| RF260515P00018000 | 10/17 9:30 AM | 18.00 | 1.35 | 0.1 | 1.25 | 0.00 | 0.00% | 1 | 2 | 59.28% | No |
| RF260515P00019000 | 10/29 11:47 AM | 19.00 | 0.60 | 0.15 | 0.75 | 0.00 | 0.00% | 13 | 34 | 41.94% | No |
| RF260515P00020000 | 10/28 11:11 AM | 20.00 | 0.70 | 0.35 | 0.9 | 0.00 | 0.00% | 2 | 106 | 39.36% | No |
| RF260515P00021000 | 11/4 10:24 AM | 21.00 | 1.05 | 0.65 | 1.15 | 0.00 | 0.00% | 3 | 92 | 38.11% | No |
| RF260515P00022000 | 11/5 2:16 PM | 22.00 | 1.25 | 0.85 | 1.5 | 0.10 | 8.70% | 2 | 324 | 37.70% | No |
| RF260515P00023000 | 11/3 11:51 AM | 23.00 | 1.65 | 1.3 | 1.85 | 0.00 | 0.00% | 1 | 57 | 36.38% | No |
| RF260515P00024000 | 10/21 10:18 AM | 24.00 | 2.14 | 1.7 | 2.15 | 0.00 | 0.00% | 1 | 802 | 33.55% | No |
| RF260515P00025000 | 10/21 12:48 PM | 25.00 | 2.30 | 2.2 | 2.65 | 0.00 | 0.00% | 1 | 10 | 32.74% | Yes |
| RF260515P00026000 | 10/16 2:23 PM | 26.00 | 3.45 | 2.15 | 3.3 | 0.00 | 0.00% | 1 | 3 | 33.16% | Yes |
| RF260515P00027000 | 10/20 11:12 AM | 27.00 | 3.90 | 2.25 | 3.9 | 0.00 | 0.00% | 1 | 1 | 31.98% | Yes |
| RF260515P00028000 | 10/9 10:26 AM | 28.00 | 3.66 | 3.3 | 4.6 | 0.00 | 0.00% | 108 | 104 | 31.40% | Yes |
