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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RF270115C00010000 | 8/26 9:30 AM | 10.00 | 17.00 | 16.4 | 18.8 | 0.00 | 0.00% | 0 | 2 | 132.18% | Yes |
| RF270115C00013000 | 5/12 2:56 PM | 13.00 | 9.50 | 9 | 11 | 0.00 | 0.00% | 2 | 13 | 0.00% | Yes |
| RF270115C00015000 | 10/13 12:39 PM | 15.00 | 9.53 | 8.2 | 11 | 0.00 | 0.00% | 5 | 32 | 59.96% | Yes |
| RF270115C00018000 | 9/19 10:08 AM | 18.00 | 9.83 | 5.3 | 7.7 | 0.00 | 0.00% | 5 | 57 | 40.21% | Yes |
| RF270115C00020000 | 10/14 9:30 AM | 20.00 | 5.65 | 4.3 | 7 | 0.00 | 0.00% | 10 | 101 | 46.88% | Yes |
| RF270115C00022000 | 10/30 11:19 AM | 22.00 | 4.33 | 2.9 | 5.6 | 0.00 | 0.00% | 4 | 82 | 42.99% | Yes |
| RF270115C00025000 | 11/3 10:46 AM | 25.00 | 2.45 | 2.4 | 3.1 | 0.00 | 0.00% | 1 | 582 | 31.74% | No |
| RF270115C00027000 | 11/4 1:40 PM | 27.00 | 1.70 | 0.5 | 2.1 | 0.00 | 0.00% | 5 | 2439 | 29.09% | No |
| RF270115C00030000 | 11/5 3:21 PM | 30.00 | 1.05 | 0.8 | 1.1 | -0.75 | -41.67% | 20 | 950 | 26.69% | No |
| RF270115C00032000 | 10/3 9:31 AM | 32.00 | 1.05 | 0 | 1.85 | 0.00 | 0.00% | 1 | 980 | 38.86% | No |
| RF270115C00035000 | 11/4 11:59 AM | 35.00 | 0.35 | 0.2 | 0.45 | 0.00 | 0.00% | 10 | 124 | 26.91% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RF270115P00013000 | 10/27 9:30 AM | 13.00 | 0.88 | 0.25 | 0.8 | 0.00 | 0.00% | 0 | 0 | 55.18% | No |
| RF270115P00015000 | 6/11 9:45 AM | 15.00 | 0.90 | 0 | 1.85 | 0.00 | 0.00% | 15 | 0 | 63.77% | No |
| RF270115P00018000 | 8/25 12:29 PM | 18.00 | 0.78 | 0 | 0.95 | 0.00 | 0.00% | 6 | 639 | 34.79% | No |
| RF270115P00020000 | 11/3 9:58 AM | 20.00 | 1.54 | 0.3 | 1.75 | 0.00 | 0.00% | 2 | 1088 | 36.70% | No |
| RF270115P00022000 | 10/27 2:37 PM | 22.00 | 2.30 | 1.95 | 2.45 | 0.00 | 0.00% | 2 | 1063 | 34.99% | No |
| RF270115P00025000 | 9/29 12:31 PM | 25.00 | 2.55 | 1.1 | 5 | 0.00 | 0.00% | 10 | 711 | 43.95% | Yes |
| RF270115P00027000 | 10/21 1:57 PM | 27.00 | 4.50 | 3.2 | 6.5 | 0.00 | 0.00% | 5 | 18 | 45.92% | Yes |
| RF270115P00030000 | 8/28 2:14 PM | 30.00 | 4.74 | 5 | 5.3 | 0.00 | 0.00% | 0 | 9 | 0.00% | Yes |
| RF270115P00032000 | 10/7 12:28 PM | 32.00 | 7.00 | 6.8 | 9.6 | 0.00 | 0.00% | 1 | 2 | 40.23% | Yes |
| RF270115P00035000 | 1/29 12:12 PM | 35.00 | 10.31 | 10.3 | 12.7 | 0.00 | 0.00% | 0 | 1 | 46.92% | Yes |
