RRC · Option chain

RRC Option Chain

Every listed RRC 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

$42.37

Call open interest

26,325

Put open interest

14,569

Put/call (volume)

0.05

714 contracts changed hands across these expirations — 680 calls against 34 puts. Calls outtraded puts 20.00 to one.

Sep 18, 202613 days

call OI 18,487 · put OI 11,559

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.10 / 11.20	—	—	32	—	0.00 / 0.15	—	256
—	8.80 / 10.30	—	—	33	—	0.00 / 0.50	—	5
—	7.80 / 9.30	—	16	34	—	0.00 / 0.35	—	134
—	6.80 / 8.30	—	47	35	—	0.00 / 0.50	—	87
—	5.90 / 7.40	—	157	36	0.04	0.00 / 0.55	2	37
5.56	5.30 / 5.90	74	303	37	—	0.00 / 0.25	—	54
4.80	4.00 / 5.20	1	459	38	0.12	0.00 / 0.20	4	9,411
3.99	3.20 / 4.20	14	58	39	0.15	0.05 / 0.25	13	94
3.16	2.40 / 3.50	4	376	40	0.27	0.05 / 0.50	2	492
2.34	1.70 / 2.35	104	249	41	—	0.15 / 0.75	—	365
1.30	1.10 / 1.55	74	3,388	42	—	0.50 / 1.00	—	485
0.80	0.65 / 0.90	36	1,011	43	—	1.30 / 1.70	—	33
0.44	0.20 / 0.40	64	11,692	45	—	2.25 / 3.10	—	106
—	0.00 / 0.10	—	731	50	—	6.80 / 8.30	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 800 · put OI 22

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.00 / 8.50	—	—	35	—	0.00 / 0.55	—	1
—	5.30 / 6.50	—	1	37	—	0.05 / 0.55	—	—
—	4.40 / 5.60	—	—	38	—	0.05 / 0.70	—	8
—	3.60 / 4.80	—	—	39	0.55	0.40 / 0.65	5	5
3.71	3.20 / 3.90	1	38	40	—	0.45 / 1.10	—	—
—	2.55 / 3.00	—	7	41	—	0.80 / 1.30	—	7
—	1.95 / 2.40	—	57	42	—	1.20 / 1.75	—	1
1.90	1.50 / 2.00	5	140	43	—	1.55 / 2.20	—	—
—	1.15 / 1.60	—	119	44	—	2.25 / 2.85	—	—
1.00	0.85 / 1.30	21	216	45	—	2.95 / 3.60	—	—
—	0.50 / 0.80	—	177	46	—	3.60 / 4.50	—	—
—	0.35 / 0.90	—	31	47	—	4.40 / 5.30	—	—
0.40	0.25 / 0.65	1	14	48	—	5.20 / 6.20	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 1,552 · put OI 601

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.20 / 11.90	—	—	32	—	0.05 / 0.70	—	1
—	9.50 / 10.70	—	9	33	—	0.20 / 0.45	—	90
—	8.50 / 9.90	—	—	34	—	0.10 / 0.75	—	23
—	7.80 / 9.00	—	4	35	—	0.20 / 0.85	—	20
—	7.10 / 8.00	—	48	36	—	0.35 / 1.00	—	141
6.65	6.20 / 6.80	1	4	37	—	0.85 / 1.05	—	28
—	5.50 / 6.60	—	10	38	—	0.95 / 1.20	—	20
—	4.90 / 5.80	—	23	39	—	1.05 / 1.65	—	6
4.57	4.30 / 5.10	10	159	40	—	1.35 / 2.05	—	30
4.26	3.70 / 4.50	14	25	41	—	1.75 / 2.45	—	7
—	3.20 / 3.90	—	67	42	—	2.10 / 2.90	—	1
3.14	2.75 / 3.50	2	32	43	—	2.60 / 3.50	—	—
—	2.35 / 2.95	—	20	44	—	3.10 / 4.10	—	101
2.34	2.00 / 2.55	31	343	45	—	3.80 / 4.60	—	—
—	1.65 / 2.25	—	407	46	—	4.40 / 5.20	—	—
—	1.25 / 2.00	—	104	47	—	5.20 / 6.40	—	—
—	1.05 / 1.80	—	129	48	—	5.80 / 7.00	—	33
1.18	0.90 / 1.35	94	100	49	—	6.60 / 7.70	—	100
0.77	0.75 / 1.15	20	68	50	—	7.20 / 8.50	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 3,360 · put OI 1,523

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	9.50 / 11.00	—	105	33	—	0.15 / 0.70	—	171
—	8.20 / 9.20	—	167	35	—	0.35 / 1.05	—	571
—	6.50 / 7.70	—	242	37	—	0.75 / 1.45	—	131
—	4.70 / 5.40	—	550	40	1.90	1.85 / 2.10	1	329
4.08	3.60 / 4.20	41	683	42	2.80	2.55 / 3.10	4	41
—	2.40 / 2.90	—	1,096	45	—	4.20 / 4.80	—	180
1.29	1.10 / 1.45	67	517	50	—	7.60 / 8.70	—	100
A dash means the contract did not trade — not a price of zero.

Mar 19, 2027195 days

call OI 175 · put OI 116

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.10 / 11.50	—	—	33	—	0.40 / 1.05	—	100
—	9.40 / 10.70	—	4	34	—	0.55 / 1.25	—	13
—	7.70 / 9.20	—	11	36	—	0.85 / 1.70	—	—
—	6.40 / 7.80	—	3	38	—	1.35 / 2.30	—	2
—	5.70 / 7.10	—	2	39	—	1.70 / 2.70	—	—
—	5.20 / 6.50	—	41	40	—	2.10 / 3.10	—	—
—	4.10 / 5.40	—	79	42	—	3.00 / 4.10	—	—
—	3.80 / 5.00	—	5	43	—	3.50 / 4.50	—	—
—	3.10 / 4.50	—	—	44	4.45	4.40 / 5.00	3	1
—	2.90 / 4.10	—	3	45	—	4.60 / 5.60	—	—
—	2.40 / 3.70	—	9	46	—	5.20 / 6.40	—	—
—	2.20 / 3.40	—	2	47	—	5.80 / 7.20	—	—
—	1.30 / 2.45	—	16	50	—	8.10 / 9.40	—	—
A dash means the contract did not trade — not a price of zero.

Jan 21, 2028503 days

call OI 1,951 · put OI 748

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.80 / 14.60	—	6	33	—	0.75 / 3.90	—	7
—	10.60 / 13.40	—	181	35	—	1.50 / 4.30	—	14
—	9.50 / 12.40	—	312	37	—	3.00 / 5.10	—	503
8.50	8.70 / 9.70	1	916	40	—	3.70 / 6.50	—	18
—	6.90 / 9.00	—	38	42	—	4.70 / 7.50	—	21
—	5.80 / 9.10	—	368	45	—	6.30 / 9.20	—	94
—	5.10 / 8.00	—	11	47	—	7.50 / 10.40	—	58
—	4.10 / 7.00	—	119	50	—	9.20 / 12.30	—	33
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 RRC

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