RF Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

28.93

Change

+0.62

Open

28.71

Previous

28.31

High

29.25

Low

28.59

Bid

-

Ask

-

Volume

10,057,617

Trades

-

Dividend

0.09

Yield

2.29%

Ex-Div

Dec 7, 2017

Split Date

-

Impl Vol

27.3%

Hist Vol

23.2%

Opt Volume

253

Open Int

91,524

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
RF 261120C00026000	2.65	3.50	1.85	3.01	0	4	S	26.00	RF 261120P00026000	0.00	2.60	0.15	0.00	0	390	S
RF 261120C00027000	2.00	2.40	2.13	2.02	0	736	S	27.00	RF 261120P00027000	0.05	0.20	0.11	0.01	1	1,098	S
RF 261120C00028000	1.00	1.55	1.35	1.12	7	1,399	S	28.00	RF 261120P00028000	0.10	0.25	0.17	0.10	2	764	S
RF 261120C00029000	0.35	0.75	0.60	0.45	34	496	S	29.00	RF 261120P00029000	0.35	0.60	0.47	0.44	1	145	S
RF 261120C00030000	0.05	0.25	0.18	0.12	5	4,449	S	30.00	RF 261120P00030000	0.85	1.45	1.14	1.10	0	38	S
RF 261120C00031000	0.00	0.20	0.25	0.02	1	193	S	31.00	RF 261120P00031000	1.60	2.45	3.10	2.00	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
RF 261218C00026000	2.80	3.60	3.17	4.02	0	3	S	26.00	RF 261218P00026000	0.10	0.40	0.35	0.02	0	103	S
RF 261218C00027000	2.10	2.55	2.63	3.10	0	132	S	27.00	RF 261218P00027000	0.20	0.55	0.60	0.06	0	124	S
RF 261218C00028000	1.20	1.75	1.50	2.26	5	290	S	28.00	RF 261218P00028000	0.40	0.80	0.93	0.17	0	169	S
RF 261218C00029000	0.70	0.95	0.90	1.52	18	381	S	29.00	RF 261218P00029000	0.85	1.00	0.95	0.40	18	124	S
RF 261218C00030000	0.20	0.55	0.48	0.95	33	795	S	30.00	RF 261218P00030000	1.30	1.80	2.19	0.78	0	64	S
RF 261218C00031000	0.10	0.30	0.25	0.54	10	706	S	31.00	RF 261218P00031000	2.10	2.65	2.00	1.33	0	8	S

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RF 270115C00026000	3.10	3.60	1.74	6.04	0	5	S	26.00	RF 270115P00026000	0.15	0.55	0.80	0.01	0	9	S
RF 270115C00027000	2.15	2.90	2.54	5.17	1	2,929	S	27.00	RF 270115P00027000	0.40	0.80	0.52	0.02	4	3,015	S
RF 270115C00028000	1.50	2.00	1.30	4.32	0	210	S	28.00	RF 270115P00028000	0.60	1.05	1.30	0.06	0	738	S
RF 270115C00029000	1.00	1.35	0.90	3.52	0	72	S	29.00	RF 270115P00029000	1.10	1.30	1.25	0.13	0	94	S
RF 270115C00030000	0.55	0.90	0.75	2.77	2	2,600	S	30.00	RF 270115P00030000	1.50	2.15	4.20	0.26	0	609	S
RF 270115C00031000	0.30	0.50	0.43	2.10	7	181	S	31.00	RF 270115P00031000	2.20	2.90	2.10	0.48	0	14	S

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