RCAT Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 1.00 | 11.40 | 10.85 | 13.00 | 0.20 | 4 | 7 | -% |
| 2.00 | 10.50 | 9.85 | 12.00 | 0.30 | 2 | 2 | 1660.9% |
| 3.00 | 9.52 | 8.95 | 11.00 | 0.22 | 1 | 2 | 490.6% |
| 4.00 | 8.30 | 7.90 | 9.95 | 0.00 | 2 | 3 | 959.4% |
| 5.00 | 7.19 | 6.85 | 8.50 | 0.00 | 1 | 2 | 628.9% |
| 7.00 | 5.44 | 4.85 | 7.00 | -0.17 | 1 | 3 | 575.0% |
| 7.50 | 4.98 | 4.40 | 6.50 | -0.39 | 1 | 2 | 162.5% |
| 8.00 | 3.91 | 3.85 | 5.50 | 0.00 | 1 | 1 | 367.6% |
| 8.50 | 7.35 | 3.35 | 5.05 | 0.00 | 0 | 1 | 345.7% |
| 9.00 | 3.53 | 2.89 | 4.90 | -0.27 | 4 | 1 | 385.9% |
| 9.50 | 6.64 | 2.45 | 4.00 | 0.00 | 0 | 1 | 271.9% |
| 10.00 | 2.67 | 2.13 | 3.50 | 0.17 | 2 | 18 | 242.2% |
| 10.50 | 2.80 | 1.75 | 2.95 | 0.00 | 1 | 125 | 204.7% |
| 11.00 | 2.11 | 1.75 | 2.48 | 0.38 | 71 | 25 | 112.9% |
| 11.50 | 1.67 | 1.41 | 2.00 | 0.14 | 4 | 80 | 108.6% |
| 12.00 | 1.30 | 1.11 | 1.48 | 0.43 | 198 | 258 | 99.2% |
| 12.50 | 0.99 | 0.98 | 1.02 | 0.32 | 414 | 324 | 101.2% |
| 13.00 | 0.72 | 0.71 | 0.76 | 0.25 | 1,316 | 368 | 99.8% |
| 13.50 | 0.51 | 0.49 | 0.58 | 0.19 | 956 | 664 | 100.4% |
| 14.00 | 0.36 | 0.36 | 0.40 | 0.11 | 1,237 | 2,083 | 100.8% |
| 14.50 | 0.22 | 0.23 | 0.29 | 0.05 | 886 | 622 | 100.4% |
| 15.00 | 0.18 | 0.16 | 0.20 | 0.07 | 469 | 967 | 101.6% |
| 15.50 | 0.11 | 0.10 | 0.13 | 0.02 | 221 | 854 | 100.8% |
| 16.00 | 0.10 | 0.07 | 0.10 | 0.05 | 396 | 889 | 103.9% |
| 16.50 | 0.06 | 0.05 | 0.07 | 0.01 | 13 | 163 | 106.3% |
| 17.00 | 0.07 | 0.00 | 0.08 | 0.02 | 84 | 527 | 106.3% |
| 17.50 | 0.12 | 0.01 | 0.06 | 0.07 | 13 | 147 | 112.5% |
| 18.00 | 0.05 | 0.00 | 0.19 | -0.02 | 4 | 293 | 147.7% |
| 18.50 | 0.06 | 0.00 | 0.52 | 0.00 | 5 | 12 | 202.0% |
| 19.00 | 0.03 | 0.01 | 0.19 | 0.02 | 12 | 146 | 167.2% |
| 19.50 | 0.05 | 0.01 | 0.09 | -0.01 | 2 | 9 | 153.1% |
| 20.00 | 0.03 | 0.00 | 0.24 | 0.00 | 1 | 389 | 190.6% |
| 21.00 | 0.27 | 0.00 | 0.47 | 0.22 | 1 | 38 | 241.4% |
| 22.00 | 0.03 | 0.00 | 0.04 | 0.02 | 1 | 108 | 162.5% |
| 23.00 | 0.10 | 0.00 | 0.46 | 0.00 | 6 | 18 | 270.3% |
| 24.00 | 0.03 | 0.00 | 0.46 | 0.00 | 3 | 7 | 284.4% |
| 25.00 | 0.05 | 0.00 | 0.03 | 0.00 | 1 | 18 | 187.5% |
| 26.00 | 0.08 | 0.00 | 0.46 | 0.00 | 4 | 6 | 309.8% |
| 27.00 | 0.11 | 0.00 | 0.46 | 0.00 | 4 | 4 | 321.5% |
| 28.00 | 0.41 | 0.00 | 0.46 | 0.00 | 8 | 6 | 332.8% |
| 29.00 | 0.38 | 0.00 | 0.46 | 0.00 | 6 | 5 | 343.4% |
| 30.00 | 0.03 | 0.00 | 0.19 | 0.00 | 24 | 108 | 299.2% |
| 31.00 | 0.18 | 0.00 | 0.46 | 0.00 | 6 | 5 | 363.3% |
| 32.00 | 0.20 | 0.00 | 0.46 | 0.00 | 0 | 9 | 372.7% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | 4 | 37 | 675.0% |
| 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | 2 | 5 | 475.0% |
| 4.00 | 0.28 | 0.00 | 0.23 | 0.00 | 1 | 1 | 493.8% |
| 7.50 | 0.10 | 0.00 | 0.15 | 0.00 | 0 | 4 | 228.9% |
| 8.00 | 0.01 | 0.00 | 0.08 | -0.01 | 10 | 235 | 181.3% |
| 8.50 | 0.04 | 0.00 | 0.20 | 0.00 | 1 | 141 | 196.1% |
| 9.00 | 0.02 | 0.02 | 0.15 | -0.01 | 18 | 24 | 168.0% |
| 9.50 | 0.03 | 0.00 | 0.10 | -0.05 | 59 | 57 | 130.5% |
| 10.00 | 0.05 | 0.03 | 0.06 | -0.07 | 20 | 155 | 110.2% |
| 10.50 | 0.10 | 0.00 | 0.09 | -0.10 | 51 | 273 | 93.0% |
| 11.00 | 0.18 | 0.12 | 0.15 | -0.12 | 272 | 202 | 103.5% |
| 11.50 | 0.23 | 0.21 | 0.24 | -0.26 | 1,246 | 864 | 101.2% |
| 12.00 | 0.35 | 0.20 | 0.38 | -0.34 | 891 | 936 | 89.1% |
| 12.50 | 0.55 | 0.55 | 0.58 | -0.42 | 290 | 666 | 102.0% |
| 13.00 | 0.91 | 0.76 | 0.91 | -0.29 | 1,369 | 618 | 105.1% |
| 13.50 | 1.10 | 1.07 | 1.15 | -0.60 | 58 | 359 | 102.3% |
| 14.00 | 1.64 | 1.40 | 1.61 | -0.39 | 8 | 1,474 | 110.2% |
| 14.50 | 1.95 | 1.78 | 2.36 | -0.47 | 153 | 721 | 138.7% |
| 15.00 | 2.41 | 2.20 | 2.99 | -0.47 | 16 | 544 | 160.2% |
| 15.50 | 2.82 | 2.65 | 3.50 | -0.63 | 6 | 5,267 | 173.4% |
| 16.00 | 3.71 | 2.90 | 3.95 | 0.00 | 5 | 205 | 163.7% |
| 16.50 | 4.02 | 3.55 | 3.90 | -0.28 | 1 | 79 | 136.7% |
| 17.00 | 4.32 | 3.60 | 5.05 | 0.00 | 2 | 5 | 170.3% |
| 17.50 | 5.00 | 4.25 | 5.05 | 0.00 | 71 | 11 | 136.7% |
| 18.00 | 5.40 | 4.65 | 6.15 | 0.00 | 1 | 37 | 208.2% |
| 19.00 | 6.50 | 5.60 | 7.20 | 0.00 | 6 | 5 | 229.3% |
| 19.50 | 6.67 | 6.05 | 7.70 | 0.00 | 2 | 0 | 233.6% |
| 21.00 | 6.78 | 7.75 | 9.15 | 0.00 | 0 | 0 | 277.3% |
| 22.00 | 9.65 | 8.60 | 10.15 | 0.00 | 10 | 4 | 277.3% |
| 23.00 | 10.31 | 9.75 | 11.15 | 0.00 | 2 | 0 | 309.8% |
| 32.00 | 15.35 | 18.75 | 20.15 | 0.00 | 0 | 0 | 418.8% |
Sign up free to access Options Chain Data
Explore RCAT options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.