RCI Option Chain

Data as of Nov 13, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

33.24

Change

+0.41

Open

33.12

Previous

32.83

High

33.46

Low

32.88

Bid

-

Ask

-

Volume

660,882

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

May 25, 2005

Impl Vol

0.0%

Hist Vol

524.0%

Opt Volume

3

Open Int

5,702

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RCI 261120C00025000	6.20	10.00	6.95	12.44	0	2	S	25.00	RCI 261120P00025000	0.00	3.90	0.10	4.18	0	211	S
RCI 261120C00030000	1.25	4.90	2.15	10.04	0	64	S	30.00	RCI 261120P00030000	0.00	0.30	0.05	6.77	0	103	S
RCI 261120C00035000	0.00	4.60	0.15	8.13	0	188	S	35.00	RCI 261120P00035000	0.55	3.50	2.00	9.86	0	61	S
RCI 261120C00040000	0.00	4.20	0.05	6.61	0	9	S	40.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	45.00	RCI 261120P00045000	10.20	13.70	12.80	17.12	0	0	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RCI 261218C00025000	8.10	10.40	8.66	21.33	0	5	S	25.00	RCI 261218P00025000	0.00	1.20	0.10	12.26	0	368	S
RCI 261218C00030000	2.00	4.90	5.19	20.10	0	4	S	30.00	RCI 261218P00030000	0.00	2.05	0.50	15.87	0	83	S
RCI 261218C00035000	0.05	0.80	1.15	19.02	0	77	S	35.00	—	—	—	—	—	—	—	—
RCI 261218C00040000	0.00	1.75	0.10	18.07	0	2	S	40.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RCI 270115C00022500	8.60	12.90	13.30	26.10	0	0	S	22.50	—	—	—	—	—	—	—	—
RCI 270115C00025000	6.30	10.50	7.48	25.67	0	8	S	25.00	RCI 270115P00025000	0.00	20.00	0.15	14.78	0	50	S
RCI 270115C00030000	1.75	5.10	5.10	24.90	0	122	S	30.00	RCI 270115P00030000	0.35	0.65	0.56	18.48	0	1,197	S
RCI 270115C00035000	0.70	0.90	1.00	24.20	0	605	S	35.00	RCI 270115P00035000	2.35	2.90	2.90	22.26	0	1,116	S
RCI 270115C00040000	0.05	0.25	0.15	23.58	0	919	S	40.00	RCI 270115P00040000	5.40	8.20	4.30	26.11	0	1	S
RCI 270115C00045000	0.00	20.00	0.75	23.01	0	18	S	45.00	RCI 270115P00045000	9.80	14.00	7.10	30.01	0	0	S

Below are few quick-links for most popular options chains: