RF · Option chain

RF Option Chain

Every listed RF strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$30.44

Call open interest

24,423

Put open interest

16,670

Put/call (volume)

0.01

571 contracts changed hands across these expirations — 567 calls against 4 puts. Calls outtraded puts 141.75 to one.

Sep 18, 202613 days

call OI 6,924 · put OI 1,906

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	6.80 / 8.00	—	—	23	—	0.00 / 0.35	—	80
—	5.80 / 6.90	—	—	24	—	0.00 / 0.35	—	303
—	4.80 / 5.80	—	101	25	—	0.00 / 0.05	—	270
—	3.80 / 4.80	—	—	26	—	0.00 / 0.20	—	128
—	2.90 / 3.80	—	143	27	—	0.00 / 0.35	—	312
—	2.05 / 2.75	—	5	28	—	0.00 / 0.20	—	93
—	1.20 / 1.80	—	91	29	0.22	0.05 / 0.25	1	43
0.65	0.70 / 0.95	85	541	30	0.35	0.25 / 0.35	1	542
0.26	0.20 / 0.30	74	1,099	31	—	0.50 / 1.10	—	116
0.20	0.00 / 0.20	2	4,021	32	—	1.40 / 2.05	—	19
—	0.00 / 0.05	—	475	33	—	2.10 / 3.30	—	—
—	0.00 / 0.05	—	319	34	—	2.90 / 4.30	—	—
—	0.00 / 0.35	—	47	35	—	4.20 / 5.30	—	—
—	0.00 / 0.35	—	81	36	—	5.10 / 6.30	—	—
—	0.00 / 0.35	—	1	38	—	7.10 / 8.30	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 395 · put OI 298

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	5.90 / 7.10	—	—	24	—	0.00 / 0.40	—	1
—	5.00 / 6.00	—	—	25	—	0.00 / 0.40	—	1
—	4.10 / 5.00	—	—	26	—	0.10 / 0.35	—	2
—	3.30 / 4.00	—	—	27	—	0.10 / 0.40	—	6
—	2.45 / 3.30	—	—	28	—	0.10 / 0.55	—	253
—	1.65 / 2.45	—	4	29	—	0.35 / 0.45	—	31
—	1.00 / 1.50	—	60	30	—	0.50 / 1.05	—	4
—	0.50 / 0.95	—	65	31	—	1.00 / 1.60	—	—
0.43	0.35 / 0.45	35	154	32	—	1.45 / 2.30	—	—
—	0.05 / 0.25	—	94	33	—	2.35 / 3.20	—	—
—	0.05 / 0.30	—	3	34	—	3.30 / 4.30	—	—
—	0.00 / 0.35	—	6	35	—	3.80 / 5.30	—	—
—	0.00 / 0.35	—	9	36	—	4.90 / 6.30	—	—
—	0.00 / 0.35	—	—	38	7.57	7.00 / 8.20	1	—
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 2,211 · put OI 315

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.10 / 8.20	—	—	23	—	0.00 / 0.45	—	16
—	6.20 / 7.20	—	31	24	—	0.05 / 0.45	—	60
—	5.30 / 6.10	—	5	25	—	0.05 / 0.45	—	4
—	4.40 / 5.20	—	—	26	—	0.05 / 0.50	—	16
—	3.60 / 4.30	—	1	27	—	0.15 / 0.65	—	103
—	2.80 / 3.50	—	53	28	—	0.30 / 0.85	—	21
—	2.05 / 2.90	—	90	29	—	0.50 / 1.10	—	40
—	1.40 / 2.05	—	334	30	—	0.80 / 1.45	—	4
—	0.90 / 1.50	—	231	31	—	1.20 / 1.90	—	1
—	0.65 / 0.85	—	383	32	—	1.75 / 2.55	—	50
0.50	0.35 / 0.55	95	246	33	—	2.55 / 3.40	—	—
—	0.05 / 0.35	—	284	34	—	3.30 / 4.20	—	—
—	0.05 / 0.25	—	432	35	—	4.30 / 5.20	—	—
—	0.00 / 0.15	—	103	36	—	4.80 / 6.30	—	—
—	0.00 / 0.15	—	13	37	—	5.90 / 7.30	—	—
—	0.00 / 0.10	—	5	38	—	6.90 / 8.30	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 3,183 · put OI 543

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.20 / 8.30	—	8	23	—	0.05 / 0.50	—	10
—	5.40 / 6.30	—	75	25	—	0.05 / 0.60	—	65
—	4.50 / 5.30	—	2	26	—	0.15 / 0.75	—	94
—	3.70 / 4.40	—	120	27	—	0.30 / 0.90	—	85
—	2.90 / 3.60	—	282	28	0.80	0.50 / 1.10	1	132
—	2.20 / 2.90	—	202	29	—	0.80 / 1.45	—	78
—	1.60 / 2.40	—	597	30	—	1.20 / 1.85	—	47
—	1.30 / 1.70	—	405	31	—	1.45 / 2.35	—	8
—	0.90 / 1.05	—	582	32	—	2.10 / 3.00	—	24
0.60	0.60 / 0.75	177	146	33	—	2.75 / 3.80	—	—
—	0.15 / 0.50	—	45	34	—	3.30 / 4.60	—	—
—	0.05 / 0.35	—	624	35	—	4.20 / 5.40	—	—
—	0.15 / 0.20	—	80	36	—	5.00 / 6.30	—	—
—	0.05 / 0.30	—	1	37	—	5.90 / 7.40	—	—
—	0.00 / 0.15	—	14	38	—	6.80 / 8.40	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 11,391 · put OI 13,511

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	6.40 / 7.30	—	5	24	—	0.10 / 0.65	—	4
—	5.70 / 6.40	—	665	25	—	0.15 / 0.60	—	8,906
—	4.60 / 5.60	—	6	26	—	0.35 / 0.90	—	5
—	3.80 / 4.70	—	2,891	27	—	0.40 / 1.15	—	3,158
—	3.00 / 4.00	—	15	28	—	0.60 / 1.40	—	714
—	2.40 / 3.40	—	29	29	—	0.90 / 1.70	—	88
—	1.80 / 2.50	—	2,550	30	—	1.35 / 2.10	—	599
1.50	1.35 / 2.10	1	88	31	—	1.75 / 2.60	—	14
—	0.85 / 1.30	—	3,081	32	—	2.15 / 3.20	—	12
0.85	0.60 / 0.95	66	240	33	—	2.90 / 4.00	—	4
—	0.50 / 0.70	—	20	34	—	3.60 / 4.70	—	—
0.35	0.25 / 0.50	29	1,788	35	—	4.50 / 5.60	—	7
—	0.05 / 0.40	—	12	36	—	5.40 / 6.40	—	—
—	0.05 / 0.30	—	1	37	—	6.10 / 7.30	—	—
A dash means the contract did not trade — not a price of zero.

Feb 19, 2027167 days

call OI 319 · put OI 97

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	4.70 / 5.70	—	—	26	—	0.35 / 1.10	—	32
—	4.00 / 5.00	—	—	27	—	0.70 / 1.30	—	37
—	3.20 / 4.30	—	—	28	—	0.80 / 1.60	—	11
—	2.60 / 3.60	—	1	29	—	1.30 / 1.90	—	—
—	2.35 / 2.95	—	147	30	—	1.65 / 2.30	—	1
—	1.80 / 2.40	—	35	31	—	2.10 / 2.85	—	1
—	1.35 / 1.65	—	32	32	—	2.40 / 3.40	—	15
1.42	1.00 / 1.30	3	83	33	—	3.10 / 4.10	—	—
—	0.75 / 1.00	—	11	34	—	3.90 / 4.90	—	—
—	0.30 / 0.75	—	10	35	—	4.60 / 5.70	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on RF

RF options score RF gamma walls RF max pain RF IV rank RF put/call ratio RF options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.