RNG · Option chain

RNG Option Chain

Every listed RNG 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

$76.36

Call open interest

2,221

Put open interest

859

Put/call (volume)

3.13

1,941 contracts changed hands across these expirations — 470 calls against 1,471 puts. Puts outtraded calls 3.13 to one.

Sep 11, 20266 days

call OI 147 · put OI 435

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	17.20 / 19.70	—	—	58	—	0.00 / 0.95	—	7
—	16.20 / 18.70	—	—	59	—	0.00 / 0.20	—	2
—	15.20 / 17.70	—	10	60	—	0.00 / 0.15	—	53
—	14.20 / 16.80	—	1	61	—	0.00 / 1.00	—	150
—	13.80 / 16.10	—	—	61.5	—	0.00 / 1.00	—	1
—	13.40 / 15.60	—	1	62	—	0.00 / 1.00	—	150
—	12.90 / 15.20	—	—	62.5	—	0.00 / 1.00	—	2
14.09	12.40 / 14.70	3	2	63	—	0.00 / 1.00	—	2
—	12.20 / 14.30	—	—	63.5	0.65	0.00 / 0.20	1	3
—	11.20 / 13.80	—	1	64	—	0.00 / 0.60	—	1
—	10.20 / 12.70	—	—	65	—	0.00 / 0.95	—	2
—	9.50 / 11.80	—	3	66	—	0.00 / 0.90	—	3
—	8.80 / 10.90	—	3	67	—	0.00 / 0.45	—	6
—	7.60 / 9.80	—	3	68	—	0.05 / 0.50	—	1
8.13	6.70 / 8.90	1	2	69	0.37	0.15 / 0.35	3	1
6.91	6.20 / 8.00	29	29	70	0.65	0.25 / 0.65	68	50
—	5.30 / 7.10	—	1	71	0.47	0.40 / 0.70	5	1
5.40	4.60 / 6.30	1	4	72	—	0.40 / 0.95	—	—
4.45	3.70 / 5.00	5	8	73	0.87	0.80 / 1.25	1	—
4.40	3.50 / 4.20	11	10	74	1.10	1.05 / 1.45	1	—
3.06	2.60 / 3.50	50	50	75	1.50	1.40 / 2.00	40	—
2.55	2.30 / 2.75	14	4	76	1.93	1.85 / 2.30	9	—
1.60	1.40 / 1.95	3	3	78	—	2.95 / 3.40	—	—
1.28	0.60 / 1.25	6	8	80	—	3.90 / 5.10	—	—
—	0.70 / 0.90	—	3	81	—	4.70 / 5.90	—	—
0.60	0.25 / 0.85	2	1	82	—	5.20 / 6.80	—	—
0.40	0.15 / 0.90	2	—	84	—	6.70 / 8.90	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 743 · put OI 167

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	16.50 / 18.80	—	—	59	—	0.00 / 1.00	—	4
17.00	15.50 / 17.80	15	203	60	—	0.00 / 0.90	—	75
—	14.30 / 16.90	—	—	61	—	0.00 / 1.05	—	3
—	14.00 / 16.30	—	—	61.5	—	0.00 / 1.05	—	3
—	13.30 / 15.90	—	—	62	—	0.00 / 1.00	—	13
—	13.40 / 15.40	—	10	62.5	—	0.00 / 1.00	—	4
—	13.10 / 14.80	—	13	63	0.20	0.00 / 0.40	2	8
13.31	12.00 / 14.40	1	1	63.5	—	0.05 / 0.40	—	1
—	11.70 / 13.90	—	1	64	—	0.05 / 0.50	—	—
12.37	11.00 / 13.00	23	116	65	0.27	0.10 / 0.60	3	19
—	9.90 / 11.90	—	1	66	—	0.10 / 0.55	—	—
—	8.90 / 11.20	—	26	67	—	0.25 / 0.75	—	1
—	8.00 / 10.10	—	13	68	—	0.35 / 0.90	—	1
7.50	7.60 / 9.20	1	7	69	—	0.50 / 1.05	—	11
7.70	6.80 / 8.00	40	202	70	0.90	0.75 / 1.10	2	5
6.71	6.00 / 7.20	1	2	71	1.20	0.95 / 1.30	1	2
5.40	5.30 / 6.40	1	6	72	1.16	1.10 / 1.65	5	15
5.78	4.70 / 5.70	1	4	73	—	1.35 / 2.00	—	—
—	4.40 / 4.90	—	1	74	—	1.80 / 2.25	—	—
4.12	3.80 / 4.20	47	103	75	—	2.40 / 2.65	—	2
—	3.00 / 3.80	—	5	76	—	2.65 / 3.30	—	—
3.00	2.80 / 3.10	3	7	77	—	3.10 / 3.80	—	—
2.55	2.30 / 2.90	3	1	78	—	3.70 / 4.40	—	—
1.87	1.70 / 1.95	13	20	80	—	5.10 / 5.60	—	—
0.78	0.45 / 1.00	3	1	85	—	8.00 / 10.20	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 65 · put OI 44

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	17.40 / 20.00	—	—	58	—	0.00 / 1.00	—	4
—	16.30 / 19.30	—	—	59	—	0.00 / 0.95	—	1
—	14.90 / 18.10	—	1	60	—	0.00 / 1.00	—	—
—	14.20 / 17.10	—	—	61	—	0.05 / 0.95	—	1
—	13.60 / 16.20	—	—	62	—	0.00 / 1.05	—	2
—	12.70 / 15.20	—	1	63	—	0.05 / 1.00	—	—
12.98	11.80 / 14.30	1	—	64	0.65	0.15 / 0.85	12	13
—	11.00 / 13.40	—	1	65	—	0.40 / 0.70	—	4
—	10.20 / 12.40	—	4	66	0.71	0.40 / 1.10	1	2
—	9.70 / 11.50	—	11	67	—	0.55 / 1.25	—	—
9.95	8.90 / 10.80	1	1	68	1.00	0.75 / 1.25	1	4
—	8.10 / 9.60	—	—	69	—	0.85 / 1.85	—	2
—	7.40 / 8.80	—	2	70	1.40	1.15 / 2.15	2	3
—	6.70 / 8.10	—	6	71	—	1.40 / 1.90	—	—
6.62	5.90 / 7.90	4	2	72	1.95	1.70 / 2.25	1	—
—	5.40 / 6.30	—	2	73	—	2.00 / 2.60	—	—
—	4.30 / 5.20	—	12	75	3.16	2.80 / 3.60	5	5
4.50	3.70 / 4.60	3	—	76	—	3.20 / 3.90	—	2
3.86	3.30 / 4.20	1	—	77	—	3.70 / 4.60	—	1
3.64	2.85 / 4.20	2	11	78	—	4.30 / 5.20	—	—
2.92	2.45 / 3.30	4	—	79	—	4.80 / 5.70	—	—
2.60	2.10 / 2.85	22	10	80	—	5.50 / 6.40	—	—
1.47	1.05 / 2.00	3	—	84	—	8.10 / 9.40	—	—
1.43	0.90 / 1.55	1	1	85	—	8.70 / 10.60	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 13 · put OI 13

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	17.70 / 20.30	—	—	58	—	0.00 / 1.00	—	2
—	15.10 / 18.50	—	—	60	0.51	0.00 / 0.90	1	4
—	15.00 / 17.90	—	—	61	0.54	0.05 / 1.00	1	1
—	13.80 / 16.50	—	1	62	—	0.05 / 1.10	—	3
—	11.40 / 13.60	—	2	65	0.70	0.50 / 1.20	1,257	—
—	10.80 / 12.60	—	—	66	0.85	0.50 / 1.25	2	1
—	8.70 / 11.50	—	3	68	—	0.70 / 2.05	—	—
8.20	7.90 / 9.70	1	1	70	1.80	1.35 / 1.80	2	—
7.70	7.10 / 9.00	1	1	71	—	1.85 / 2.50	—	—
—	6.60 / 8.10	—	—	72	—	1.85 / 2.75	—	1
—	5.60 / 7.70	—	—	73	—	2.00 / 3.70	—	1
—	5.40 / 6.70	—	4	74	—	2.70 / 4.20	—	—
5.53	4.90 / 5.80	1	—	75	—	3.20 / 4.10	—	—
5.30	4.30 / 5.30	1	—	76	3.90	3.70 / 5.10	1	—
3.23	2.50 / 3.70	1	—	80	—	6.00 / 7.40	—	—
2.55	2.10 / 2.95	1	—	82	—	7.30 / 8.70	—	—
2.04	1.55 / 2.40	2	—	84	—	8.00 / 10.60	—	—
—	1.35 / 2.10	—	1	85	—	8.70 / 11.60	—	—
1.06	0.60 / 0.95	2	—	90	—	13.10 / 15.30	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 4 · put OI 5

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	14.20 / 16.90	—	—	62	0.68	0.05 / 1.20	1	—
—	13.50 / 15.70	—	—	63	0.88	0.50 / 1.25	1	—
—	12.80 / 14.80	—	—	64	1.00	0.60 / 1.15	4	—
—	11.60 / 13.80	—	—	65	1.10	0.50 / 1.45	6	—
—	10.90 / 13.10	—	—	66	1.32	0.75 / 1.65	3	—
9.15	8.30 / 9.60	2	2	70	—	1.95 / 2.60	—	5
8.50	7.70 / 8.90	2	2	71	—	2.10 / 3.10	—	—
—	3.90 / 5.00	—	—	78	5.60	5.20 / 6.10	2	—
3.50	3.20 / 4.20	1	—	80	—	6.10 / 8.20	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 1,249 · put OI 195

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
17.59	16.70 / 18.50	14	326	60	0.65	0.45 / 0.95	8	104
13.50	12.10 / 14.20	6	146	65	1.30	1.15 / 1.60	4	84
9.05	9.20 / 9.80	2	129	70	2.40	2.30 / 2.80	6	2
6.40	6.10 / 7.00	15	514	75	4.31	4.10 / 4.90	4	3
4.80	3.90 / 4.80	7	16	80	7.42	6.90 / 7.70	5	1
2.55	2.40 / 2.85	7	106	85	—	10.40 / 11.10	—	—
1.77	1.20 / 1.75	73	7	90	—	14.00 / 15.40	—	—
1.05	0.85 / 1.30	10	5	95	—	18.10 / 20.40	—	1
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 RNG

RNG options score RNG gamma walls RNG max pain RNG IV rank RNG put/call ratio RNG 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.