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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RF260618C00015000 | 8/4 1:27 PM | 15.00 | 10.29 | 10.5 | 12.2 | 0.00 | 0.00% | 1 | 0 | 91.46% | Yes |
| RF260618C00018000 | 11/5 10:04 AM | 18.00 | 6.60 | 6.5 | 7.2 | -0.71 | -9.71% | 1 | 4 | 45.56% | Yes |
| RF260618C00020000 | 10/17 10:04 AM | 20.00 | 4.50 | 3.9 | 6.2 | 0.00 | 0.00% | 2 | 176 | 52.22% | Yes |
| RF260618C00021000 | 10/24 2:03 PM | 21.00 | 4.50 | 4.1 | 4.8 | 0.00 | 0.00% | 1 | 1 | 39.48% | Yes |
| RF260618C00022000 | 10/23 12:53 PM | 22.00 | 3.50 | 2.85 | 4.1 | 0.00 | 0.00% | 1 | 1864 | 37.99% | Yes |
| RF260618C00024000 | 10/31 11:02 AM | 24.00 | 2.30 | 1.8 | 2.65 | 0.00 | 0.00% | 1 | 24 | 32.47% | Yes |
| RF260618C00025000 | 11/5 3:25 PM | 25.00 | 1.90 | 1.6 | 2 | -0.04 | -2.06% | 3 | 251 | 29.76% | No |
| RF260618C00026000 | 10/17 10:14 AM | 26.00 | 1.36 | 1.3 | 1.5 | 0.00 | 0.00% | 1 | 9 | 28.15% | No |
| RF260618C00027000 | 11/5 12:34 PM | 27.00 | 1.05 | 0.9 | 1.1 | 0.05 | 5.00% | 1 | 5013 | 26.93% | No |
| RF260618C00028000 | 10/22 3:36 PM | 28.00 | 0.75 | 0.65 | 1 | 0.00 | 0.00% | 1 | 15 | 29.20% | No |
| RF260618C00029000 | 10/15 9:32 AM | 29.00 | 0.80 | 0.25 | 0.85 | 0.00 | 0.00% | 20 | 20 | 30.20% | No |
| RF260618C00030000 | 10/28 10:02 AM | 30.00 | 0.45 | 0.05 | 0.45 | 0.00 | 0.00% | 1 | 2553 | 26.12% | No |
| RF260618C00031000 | 10/17 3:41 PM | 31.00 | 0.35 | 0.05 | 0.35 | 0.00 | 0.00% | 2 | 1 | 26.47% | No |
| RF260618C00032000 | 10/16 12:14 PM | 32.00 | 0.29 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 506 | 26.22% | No |
| RF260618C00035000 | 8/27 9:55 AM | 35.00 | 0.20 | 0.05 | 0.25 | 0.00 | 0.00% | 50 | 246 | 32.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RF260618P00005000 | 8/11 10:00 AM | 5.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 0 | 3 | 107.03% | No |
| RF260618P00010000 | 10/16 11:17 AM | 10.00 | 0.13 | 0 | 0.8 | 0.00 | 0.00% | 0 | 4 | 83.79% | No |
| RF260618P00013000 | 7/25 11:35 AM | 13.00 | 0.05 | 0 | 0.6 | 0.00 | 0.00% | 1 | 383 | 57.81% | No |
| RF260618P00015000 | 10/3 2:00 PM | 15.00 | 0.25 | 0.2 | 0.85 | 0.00 | 0.00% | 2 | 148 | 54.79% | No |
| RF260618P00018000 | 9/24 2:07 PM | 18.00 | 0.37 | 0.2 | 0.9 | 0.00 | 0.00% | 4 | 58 | 47.36% | No |
| RF260618P00019000 | 10/16 3:12 PM | 19.00 | 1.00 | 0.6 | 0.9 | 0.00 | 0.00% | 0 | 10 | 41.72% | No |
| RF260618P00020000 | 9/23 11:56 AM | 20.00 | 0.64 | 0 | 0 | 0.00 | 0.00% | 1 | 1261 | 6.25% | No |
| RF260618P00021000 | 10/14 11:25 AM | 21.00 | 1.00 | 0.75 | 1.35 | 0.00 | 0.00% | 10 | 11 | 38.38% | No |
| RF260618P00022000 | 10/16 2:49 PM | 22.00 | 1.75 | 0.95 | 1.7 | 0.00 | 0.00% | 138 | 3161 | 37.72% | No |
| RF260618P00023000 | 10/24 12:25 PM | 23.00 | 1.65 | 1.15 | 2 | 0.00 | 0.00% | 3 | 78 | 35.62% | No |
| RF260618P00024000 | 10/16 2:49 PM | 24.00 | 2.65 | 1.85 | 2.4 | 0.00 | 0.00% | 0 | 6 | 34.23% | No |
| RF260618P00025000 | 10/16 2:49 PM | 25.00 | 3.20 | 1.85 | 2.9 | 0.00 | 0.00% | 2 | 672 | 33.45% | Yes |
| RF260618P00026000 | 10/1 3:11 PM | 26.00 | 2.20 | 2.3 | 3.5 | 0.00 | 0.00% | 0 | 10 | 33.20% | Yes |
| RF260618P00027000 | 10/6 9:59 AM | 27.00 | 2.70 | 3.5 | 4.1 | 0.00 | 0.00% | 1 | 339 | 32.20% | Yes |
| RF260618P00028000 | 10/6 9:57 AM | 28.00 | 3.20 | 3.6 | 4.9 | 0.00 | 0.00% | 2 | 13 | 33.25% | Yes |
| RF260618P00030000 | 9/9 11:06 AM | 30.00 | 3.90 | 0 | 0 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| RF260618P00032000 | 1/22 10:23 AM | 32.00 | 8.02 | 7.5 | 10.2 | 0.00 | 0.00% | 0 | 2 | 64.31% | Yes |
