Detailed RSP options chain for 2027-01-15 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for RSP.
This page focuses on a single options expiration date for RSP – 2027-01-15 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for RSP into 2027-01-15.
This RSP 2027-01-15 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on RSP expiring on 2027-01-15. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| RSP 270115C00190000 | 190.00 | 16.11 | 13.6 | 23.5 | 2 | 3797 | 32.16% | YES |
| RSP 270115C00225000 | 225.00 | 2.13 | 1 | 2.95 | 63 | 3012 | 17.72% | |
| RSP 270115C00160000 | 160.00 | 39.88 | 35.7 | 45.7 | 1 | 2629 | 41.44% | YES |
| RSP 270115C00205000 | 205.00 | 9.1 | 5.2 | 15.1 | 2 | 1113 | 28.92% | |
| RSP 270115C00195000 | 195.00 | 14.5 | 9.5 | 19.3 | 8 | 1006 | 29.29% | |
| RSP 270115C00220000 | 220.00 | 3.05 | 2.8 | 5.4 | 1 | 694 | 20.67% | |
| RSP 270115C00183000 | 183.00 | 22.4 | 22.5 | 27.5 | 2 | 514 | 33.04% | YES |
| RSP 270115C00210000 | 210.00 | 7.05 | 2.65 | 12.6 | 1 | 435 | 27.74% | |
| RSP 270115C00265000 | 265.00 | 0.05 | 0 | 1.3 | 1 | 389 | 23.15% | |
| RSP 270115C00235000 | 235.00 | 0.9 | 0 | 2.35 | 40 | 274 | 19.29% | |
| RSP 270115C00200000 | 200.00 | 11.7 | 5.5 | 15.5 | 15 | 272 | 26.78% | |
| RSP 270115C00180000 | 180.00 | 22.09 | 19.8 | 29.8 | 170 | 236 | 34.18% | YES |
| RSP 270115C00230000 | 230.00 | 1.39 | 0 | 5 | 1 | 210 | 23.42% | |
| RSP 270115C00215000 | 215.00 | 3.9 | 4.4 | 9.5 | 1 | 186 | 25.33% | |
| RSP 270115C00170000 | 170.00 | 32.3 | 27.8 | 37.8 | 6 | 140 | 38.14% | YES |
| RSP 270115C00187000 | 187.00 | 19.44 | 15.6 | 25.5 | 105 | 126 | 33.02% | YES |
| RSP 270115C00185000 | 185.00 | 20.58 | 16.1 | 26.1 | 1 | 120 | 32.45% | YES |
| RSP 270115C00165000 | 165.00 | 44.37 | 29.6 | 39.6 | 1 | 93 | 36.07% | YES |
| RSP 270115C00250000 | 250.00 | 0.44 | 0 | 5 | 2 | 91 | 29.40% | |
| RSP 270115C00100000 | 100.00 | 104 | 88.7 | 98.7 | 55 | 90 | 67.51% | YES |
| RSP 270115C00150000 | 150.00 | 54.49 | 44.9 | 54.9 | 1 | 81 | 46.84% | YES |
| RSP 270115C00240000 | 240.00 | 0.6 | 0 | 1.75 | 1 | 79 | 18.99% | |
| RSP 270115C00175000 | 175.00 | 28.83 | 24.2 | 34.2 | 2 | 77 | 36.86% | YES |
| RSP 270115C00255000 | 255.00 | 1.2 | 0 | 2.8 | 0 | 50 | 25.63% | |
| RSP 270115C00186000 | 186.00 | 21 | 16.2 | 26.2 | 2 | 43 | 33.34% | YES |
| RSP 270115C00178000 | 178.00 | 24.56 | 28.5 | 38.4 | 24 | 25 | 45.98% | YES |
| RSP 270115C00184000 | 184.00 | 25 | 17 | 25.2 | 2 | 23 | 30.33% | YES |
| RSP 270115C00182000 | 182.00 | 23.85 | 18.1 | 28.1 | 1 | 22 | 33.17% | YES |
| RSP 270115C00193000 | 193.00 | 16.7 | 12.2 | 22.2 | 20 | 20 | 32.24% | |
| RSP 270115C00192000 | 192.00 | 15.8 | 12.7 | 22.7 | 1 | 19 | 32.32% | YES |
| RSP 270115C00179000 | 179.00 | 32.1 | 22.1 | 32.1 | 5 | 19 | 36.94% | YES |
| RSP 270115C00199000 | 199.00 | 14.5 | 9.4 | 15.2 | 1 | 18 | 25.78% | |
| RSP 270115C00125000 | 125.00 | 71.88 | 73.5 | 78.5 | 2 | 16 | 55.58% | YES |
| RSP 270115C00135000 | 135.00 | 71 | 59.6 | 69.2 | 1 | 16 | 56.14% | YES |
| RSP 270115C00166000 | 166.00 | 31.82 | 31.5 | 36.5 | 1 | 13 | 31.67% | YES |
| RSP 270115C00197000 | 197.00 | 13.5 | 10 | 17.1 | 2 | 13 | 27.34% | |
| RSP 270115C00155000 | 155.00 | 41 | 0 | 0 | 4 | 12 | 0.00% | YES |
| RSP 270115C00275000 | 275.00 | 0.98 | 0 | 9.6 | 1 | 12 | 44.86% | |
| RSP 270115C00245000 | 245.00 | 0.36 | 0 | 5 | 1 | 9 | 27.99% | |
| RSP 270115C00177000 | 177.00 | 35.5 | 23.4 | 33.4 | 1 | 8 | 37.32% | YES |
| RSP 270115C00176000 | 176.00 | 34.5 | 22.8 | 32.8 | 1 | 6 | 35.50% | YES |
| RSP 270115C00167000 | 167.00 | 41.35 | 34.6 | 44.1 | 1 | 6 | 45.85% | YES |
| RSP 270115C00194000 | 194.00 | 15.38 | 11.9 | 19 | 1 | 6 | 28.23% | |
| RSP 270115C00120000 | 120.00 | 63.64 | 67 | 72 | 5 | 6 | 0.00% | YES |
| RSP 270115C00164000 | 164.00 | 37 | 42.5 | 47.5 | 3 | 5 | 48.78% | YES |
| RSP 270115C00140000 | 140.00 | 67 | 53.5 | 63.5 | 1 | 5 | 50.93% | YES |
| RSP 270115C00090000 | 90.00 | 114.45 | 101.8 | 107.5 | 1 | 5 | 55.58% | YES |
| RSP 270115C00198000 | 198.00 | 11 | 7.2 | 17.2 | 1 | 4 | 28.08% | |
| RSP 270115C00159000 | 159.00 | 46 | 41.5 | 49 | 3 | 4 | 46.32% | YES |
| RSP 270115C00189000 | 189.00 | 20.4 | 17.3 | 26.8 | 1 | 4 | 36.35% | YES |
| RSP 270115C00173000 | 173.00 | 29.25 | 31 | 36 | 2 | 4 | 37.98% | YES |
| RSP 270115C00130000 | 130.00 | 64 | 59 | 64 | 3 | 4 | 28.80% | YES |
| RSP 270115C00191000 | 191.00 | 22.5 | 12 | 21.8 | 2 | 3 | 30.34% | YES |
| RSP 270115C00161000 | 161.00 | 38.6 | 31 | 41 | 2 | 3 | 33.89% | YES |
| RSP 270115C00196000 | 196.00 | 15.48 | 10.7 | 20.6 | 1 | 3 | 31.79% | |
| RSP 270115C00168000 | 168.00 | 27 | 29.5 | 34.5 | 1 | 3 | 30.40% | YES |
| RSP 270115C00172000 | 172.00 | 22.75 | 25.5 | 30.5 | 4 | 3 | 27.87% | YES |
| RSP 270115C00174000 | 174.00 | 35 | 24.7 | 33.3 | 1 | 2 | 34.51% | YES |
| RSP 270115C00260000 | 260.00 | 0.33 | 0 | 2.65 | 0 | 2 | 26.42% | |
| RSP 270115C00085000 | 85.00 | 102.03 | 102.5 | 107.5 | 0 | 2 | 0.00% | YES |
| RSP 270115C00181000 | 181.00 | 8.5 | 7.5 | 0 | 1 | 2 | 0.00% | YES |
| RSP 270115C00110000 | 110.00 | 84 | 87.5 | 92.5 | 1 | 2 | 63.96% | YES |
| RSP 270115C00163000 | 163.00 | 29 | 33.5 | 38.5 | 1 | 1 | 31.70% | YES |
| RSP 270115C00169000 | 169.00 | 35.62 | 38.5 | 42.6 | 2 | 1 | 45.18% | YES |
| RSP 270115C00115000 | 115.00 | 84.2 | 78 | 87.8 | 1 | 1 | 53.32% | YES |
| RSP 270115C00145000 | 145.00 | 49 | 46.5 | 51.5 | 0 | 1 | 30.81% | YES |
| RSP 270115C00095000 | 95.00 | 101.55 | 107.1 | 111 | 1 | 1 | 90.63% | YES |
| RSP 270115C00080000 | 80.00 | 124.32 | 107.1 | 117 | 4 | 0 | 77.66% | YES |
The table below lists all put options on RSP expiring on 2027-01-15. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| RSP 270115P00170000 | 170.00 | 6.35 | 5 | 6.3 | 65 | 5936 | 23.16% | |
| RSP 270115P00080000 | 80.00 | 0.3 | 0.1 | 5 | 6 | 5247 | 68.43% | |
| RSP 270115P00190000 | 190.00 | 10.7 | 5.2 | 11.5 | 1 | 4259 | 18.75% | |
| RSP 270115P00120000 | 120.00 | 1 | 0.35 | 3.1 | 3 | 3962 | 43.01% | |
| RSP 270115P00150000 | 150.00 | 2.4 | 0.8 | 5 | 5 | 3174 | 31.65% | |
| RSP 270115P00180000 | 180.00 | 7.85 | 5 | 9.2 | 1 | 3120 | 22.06% | |
| RSP 270115P00175000 | 175.00 | 6.14 | 3.5 | 13.4 | 1 | 2188 | 32.14% | |
| RSP 270115P00187000 | 187.00 | 8.82 | 5.6 | 15.5 | 2 | 2023 | 26.86% | |
| RSP 270115P00200000 | 200.00 | 14.5 | 9.5 | 19.5 | 8 | 1589 | 22.25% | YES |
| RSP 270115P00185000 | 185.00 | 9.53 | 6.1 | 16 | 2 | 1437 | 29.09% | |
| RSP 270115P00100000 | 100.00 | 1 | 0 | 2 | 40 | 1129 | 50.15% | |
| RSP 270115P00160000 | 160.00 | 4.3 | 1.5 | 11.4 | 1 | 661 | 38.79% | |
| RSP 270115P00220000 | 220.00 | 27.2 | 22.2 | 32.2 | 2 | 648 | 20.09% | YES |
| RSP 270115P00195000 | 195.00 | 11.9 | 7.5 | 17.5 | 91 | 170 | 23.60% | YES |
| RSP 270115P00179000 | 179.00 | 7.17 | 4 | 13.5 | 1 | 163 | 29.53% | |
| RSP 270115P00173000 | 173.00 | 6.28 | 2.2 | 12.2 | 1 | 128 | 31.53% | |
| RSP 270115P00192000 | 192.00 | 7.45 | 7 | 16.4 | 2 | 112 | 24.39% | |
| RSP 270115P00140000 | 140.00 | 2 | 0.25 | 4.2 | 70 | 82 | 35.14% | |
| RSP 270115P00198000 | 198.00 | 14.17 | 8.5 | 18.5 | 200 | 80 | 22.55% | YES |
| RSP 270115P00169000 | 169.00 | 6.6 | 0 | 0 | 35 | 80 | 3.13% | |
| RSP 270115P00161000 | 161.00 | 4.2 | 1.5 | 4.9 | 44 | 75 | 25.37% | |
| RSP 270115P00145000 | 145.00 | 2 | 0 | 3.9 | 1 | 71 | 31.54% | |
| RSP 270115P00174000 | 174.00 | 7.7 | 0 | 0 | 33 | 68 | 3.13% | |
| RSP 270115P00165000 | 165.00 | 4.96 | 0.1 | 10.1 | 2 | 61 | 33.14% | |
| RSP 270115P00110000 | 110.00 | 0.83 | 0 | 3.3 | 3 | 43 | 50.09% | |
| RSP 270115P00171000 | 171.00 | 6.03 | 3.5 | 13.5 | 1 | 41 | 35.05% | |
| RSP 270115P00167000 | 167.00 | 4.02 | 0 | 6.8 | 2 | 32 | 25.83% | |
| RSP 270115P00164000 | 164.00 | 3.38 | 0.3 | 10.3 | 33 | 31 | 34.14% | |
| RSP 270115P00176000 | 176.00 | 6.64 | 3.5 | 13 | 1 | 23 | 30.80% | |
| RSP 270115P00210000 | 210.00 | 14.57 | 15 | 25 | 3 | 18 | 20.62% | YES |
| RSP 270115P00155000 | 155.00 | 2.75 | 2 | 11.9 | 2 | 14 | 43.11% | |
| RSP 270115P00125000 | 125.00 | 1.99 | 0 | 0 | 5 | 10 | 12.50% | |
| RSP 270115P00194000 | 194.00 | 11.7 | 6 | 16 | 5 | 10 | 22.24% | YES |
| RSP 270115P00188000 | 188.00 | 11.5 | 5.5 | 12 | 1 | 9 | 20.94% | |
| RSP 270115P00166000 | 166.00 | 5.85 | 0 | 0 | 9 | 9 | 3.13% | |
| RSP 270115P00177000 | 177.00 | 5.8 | 3.6 | 13.5 | 6 | 8 | 30.92% | |
| RSP 270115P00191000 | 191.00 | 11.15 | 7.4 | 17.4 | 1 | 7 | 26.63% | |
| RSP 270115P00159000 | 159.00 | 4 | 1.5 | 11.4 | 1 | 7 | 39.46% | |
| RSP 270115P00090000 | 90.00 | 0.33 | 0.25 | 5 | 5 | 6 | 60.82% | |
| RSP 270115P00193000 | 193.00 | 10.9 | 7.5 | 10.2 | 0 | 5 | 14.63% | YES |
| RSP 270115P00181000 | 181.00 | 8 | 4.8 | 14.7 | 2 | 5 | 30.00% | |
| RSP 270115P00197000 | 197.00 | 13 | 8.9 | 18.8 | 2 | 5 | 23.83% | YES |
| RSP 270115P00184000 | 184.00 | 9.5 | 9.5 | 19.4 | 0 | 4 | 34.97% | |
| RSP 270115P00186000 | 186.00 | 10.49 | 9.5 | 12.3 | 2 | 3 | 22.81% | |
| RSP 270115P00183000 | 183.00 | 8.14 | 5.8 | 15.8 | 1 | 2 | 30.25% | |
| RSP 270115P00130000 | 130.00 | 4.3 | 0 | 5 | 1 | 2 | 43.39% | |
| RSP 270115P00189000 | 189.00 | 10.27 | 6.6 | 16.6 | 1 | 2 | 26.99% | |
| RSP 270115P00095000 | 95.00 | 1.53 | 0 | 6.5 | 1 | 2 | 60.38% | |
| RSP 270115P00182000 | 182.00 | 14.72 | 0 | 0 | 0 | 1 | 1.56% | |
| RSP 270115P00168000 | 168.00 | 8.21 | 3 | 8 | 0 | 1 | 27.46% | |
| RSP 270115P00172000 | 172.00 | 5.85 | 1.5 | 11.5 | 1 | 1 | 31.02% | |
| RSP 270115P00205000 | 205.00 | 11.89 | 12 | 22 | 1 | 1 | 21.26% | YES |
| RSP 270115P00178000 | 178.00 | 11.5 | 6.9 | 16.9 | 1 | 1 | 35.58% | |
| RSP 270115P00255000 | 255.00 | 81.5 | 74 | 79 | 0 | 0 | 51.24% | YES |
| RSP 270115P00275000 | 275.00 | 87.25 | 90.9 | 95.2 | 0 | 0 | 50.89% | YES |
| RSP 270115P00250000 | 250.00 | 73 | 68.5 | 73 | 1 | 0 | 48.11% | YES |
| RSP 270115P00215000 | 215.00 | 28.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| RSP 270115P00225000 | 225.00 | 30.7 | 27 | 37 | 0 | 0 | 21.50% | YES |
This page displays the full RSP options chain for contracts expiring on 2027-01-15. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2027-01-15. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in RSP.
The ITM column highlights whether a contract is currently in-the-money for RSP: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for RSP between now and 2027-01-15. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2027-01-15 options chain gives a granular view for one maturity only. For a complete picture of positioning in RSP, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The RSP options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2027-01-15 approaches.
