RPD Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

17.68

Change

+0.08

Open

17.47

Previous

17.60

High

18.56

Low

17.28

Bid

-

Ask

-

Volume

2,635,986

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.106

Hist Vol

0.823

Opt Volume

5,193

Open Int

43,285

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
RPD 261120C00015000	3.20	4.30	3.80	3.23	1	276	S	15.00	RPD 261120P00015000	0.30	2.95	0.75	0.34	1	19	S
RPD 261120C00016000	2.50	3.70	2.80	2.51	11	202	S	16.00	RPD 261120P00016000	1.00	2.30	1.09	0.60	106	35	S
RPD 261120C00017000	1.80	2.75	2.00	1.89	4	440	S	17.00	RPD 261120P00017000	1.35	1.85	1.55	0.97	13	48	S
RPD 261120C00018000	1.65	2.30	1.97	1.39	167	206	S	18.00	RPD 261120P00018000	1.75	4.30	2.25	1.46	7	31	S
RPD 261120C00019000	1.10	2.20	1.40	1.00	56	24	S	19.00	—	—	—	—	—	—	—	—
RPD 261120C00020000	1.00	1.30	1.24	0.70	123	626	S	20.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RPD 261218C00015000	3.70	4.50	4.70	4.33	2	258	S	15.00	RPD 261218P00015000	0.50	3.00	1.20	0.59	0	86	S
RPD 261218C00016000	2.90	4.60	3.73	3.68	11	23	S	16.00	—	—	—	—	—	—	—	—
RPD 261218C00017000	2.70	3.10	2.85	3.10	11	15	S	17.00	RPD 261218P00017000	1.30	4.40	2.17	1.22	0	11	S
RPD 261218C00018000	2.10	3.10	2.65	2.59	24	174	S	18.00	RPD 261218P00018000	2.25	4.70	5.40	1.64	0	8	S
RPD 261218C00019000	1.60	2.60	1.85	2.15	0	183	S	19.00	RPD 261218P00019000	2.90	5.50	3.20	2.13	0	10	S
RPD 261218C00020000	1.40	3.30	2.00	1.77	2	239	S	20.00	RPD 261218P00020000	3.60	4.70	4.00	2.68	1	90	S

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