RMBS Option Chain

Data as of Oct 29, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

90.99

Change

-0.04

Open

88.98

Previous

91.03

High

91.86

Low

87.89

Bid

-

Ask

-

Volume

1,417,597

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.621

Hist Vol

0.770

Opt Volume

974

Open Int

38,694

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
RMBS 261120C00085000	8.20	10.30	8.90	10.57	71	43	S	85.00	RMBS 261120P00085000	2.55	4.70	3.25	3.50	4	1,308	S
RMBS 261120C00087500	6.30	8.10	6.70	9.08	3	51	S	87.50	RMBS 261120P00087500	2.85	5.40	4.25	4.47	2	409	S
RMBS 261120C00090000	6.00	6.50	6.30	7.74	9	807	S	90.00	RMBS 261120P00090000	4.60	6.60	5.60	5.60	108	379	S
RMBS 261120C00092500	4.10	5.80	4.50	6.54	202	291	S	92.50	RMBS 261120P00092500	5.40	8.00	7.84	6.87	0	57	S
RMBS 261120C00095000	3.60	4.70	3.40	5.49	10	520	S	95.00	RMBS 261120P00095000	6.70	9.10	9.85	8.28	0	321	S
RMBS 261120C00097500	2.45	3.90	3.06	4.57	2	239	S	97.50	RMBS 261120P00097500	8.50	11.60	12.20	9.83	0	92	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RMBS 261218C00080000	13.00	16.40	14.00	19.67	0	6	S	80.00	RMBS 261218P00080000	2.35	4.50	3.95	3.28	0	19	S
RMBS 261218C00085000	10.40	13.20	11.90	16.52	6	21	S	85.00	RMBS 261218P00085000	4.00	6.90	5.80	4.79	10	37	S
RMBS 261218C00090000	7.70	10.30	8.70	13.74	0	24	S	90.00	RMBS 261218P00090000	6.30	9.70	10.26	6.67	0	14	S
RMBS 261218C00095000	6.30	7.40	6.80	11.31	24	4	S	95.00	—	—	—	—	—	—	—	—
RMBS 261218C00100000	3.70	5.70	4.50	9.24	0	10	S	100.00	RMBS 261218P00100000	12.30	14.80	16.60	11.49	0	3	S
RMBS 261218C00105000	3.00	4.10	3.82	7.48	1	10	S	105.00	RMBS 261218P00105000	16.00	19.40	18.60	14.40	0	14	S

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