RIO 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 |
|---|---|---|---|---|---|---|---|
| 35.00 | 57.62 | 57.90 | 60.40 | 0.00 | 0 | 0 | 317.7% |
| 42.50 | 50.70 | 50.40 | 53.00 | 0.00 | 30 | 0 | 267.9% |
| 50.00 | 43.20 | 43.30 | 45.40 | 0.00 | 10 | 0 | 215.2% |
| 52.50 | 41.15 | 40.70 | 42.70 | 0.00 | 4,490 | 0 | 190.5% |
| 55.00 | 36.18 | 38.20 | 40.40 | 0.00 | 11 | 15 | 187.8% |
| 57.50 | 35.60 | 35.80 | 37.90 | 0.00 | 10 | 0 | 175.0% |
| 60.00 | 34.37 | 33.30 | 35.20 | 0.00 | 4 | 18 | 153.6% |
| 62.50 | 30.60 | 30.80 | 33.00 | 0.00 | 2,420 | 0 | 154.7% |
| 65.00 | 30.01 | 28.30 | 30.40 | 1.76 | 1 | 1 | 139.2% |
| 67.50 | 25.92 | 25.80 | 27.90 | 0.00 | 13,670 | 12 | 128.0% |
| 70.00 | 16.30 | 23.70 | 25.60 | 0.00 | 1 | 9 | 82.6% |
| 72.50 | 14.80 | 20.90 | 23.10 | 0.00 | 4 | 4 | 59.4% |
| 75.00 | 19.52 | 18.40 | 20.60 | -0.48 | 3 | 109 | 52.7% |
| 77.50 | 16.17 | 15.90 | 18.10 | 3.82 | 2 | 24 | 91.2% |
| 80.00 | 14.80 | 14.40 | 15.40 | -0.10 | 5 | 646 | 61.1% |
| 82.50 | 13.10 | 12.00 | 13.00 | 0.00 | 6 | 134 | 55.4% |
| 85.00 | 9.60 | 9.10 | 10.70 | -0.65 | 2 | 1,135 | 61.8% |
| 87.50 | 7.57 | 7.20 | 8.40 | -0.53 | 5 | 503 | 54.4% |
| 90.00 | 5.80 | 5.60 | 6.30 | -0.35 | 28 | 1,667 | 49.0% |
| 92.50 | 3.92 | 3.90 | 4.20 | -0.42 | 23 | 918 | 41.4% |
| 95.00 | 2.47 | 2.55 | 2.75 | -0.23 | 118 | 1,752 | 39.4% |
| 97.50 | 1.50 | 1.40 | 1.65 | -0.07 | 18 | 853 | 37.7% |
| 100.00 | 0.76 | 0.70 | 0.90 | -0.04 | 12 | 3,351 | 36.4% |
| 105.00 | 0.22 | 0.15 | 0.30 | 0.02 | 7 | 906 | 38.1% |
| 110.00 | 0.10 | 0.05 | 0.30 | -0.06 | 4 | 949 | 50.0% |
| 115.00 | 0.01 | 0.00 | 0.45 | 0.00 | 2 | 531 | 57.3% |
| 120.00 | 0.09 | 0.00 | 0.45 | 0.00 | 1 | 47 | 66.9% |
| 125.00 | 0.08 | 0.00 | 0.25 | 0.00 | 10 | 80 | 68.8% |
| 130.00 | 0.05 | 0.00 | 2.60 | 0.00 | 27 | 29 | 122.9% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 32.50 | 0.07 | 0.00 | 0.20 | -0.03 | 2 | 11 | 231.3% |
| 40.00 | 0.35 | 0.05 | 0.20 | 0.00 | 1 | 2 | 194.9% |
| 42.50 | 0.09 | 0.00 | 4.30 | 0.00 | 5 | 12 | 322.8% |
| 45.00 | 0.24 | 0.00 | 0.60 | 0.00 | 1 | 1 | 195.1% |
| 47.50 | 0.15 | 0.00 | 0.15 | 0.00 | 157 | 162 | 148.0% |
| 50.00 | 0.15 | 0.00 | 0.35 | 0.00 | 68 | 258 | 155.7% |
| 52.50 | 0.45 | 0.05 | 0.25 | 0.00 | 10 | 58 | 141.4% |
| 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | 5 | 317 | 103.9% |
| 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | 196 | 429 | 96.1% |
| 60.00 | 0.25 | 0.00 | 0.45 | 0.00 | 4 | 364 | 120.5% |
| 62.50 | 0.10 | 0.00 | 0.45 | 0.00 | 15 | 305 | 110.9% |
| 65.00 | 0.06 | 0.00 | 0.20 | 0.00 | 20 | 292 | 89.1% |
| 67.50 | 0.10 | 0.00 | 0.50 | 0.00 | 1 | 709 | 94.9% |
| 70.00 | 0.10 | 0.00 | 0.40 | 0.00 | 15 | 1,143 | 82.6% |
| 72.50 | 0.28 | 0.00 | 0.50 | 0.00 | 3 | 719 | 77.7% |
| 75.00 | 0.18 | 0.10 | 0.60 | 0.00 | 9 | 2,446 | 74.5% |
| 77.50 | 0.22 | 0.00 | 0.35 | -0.22 | 2 | 1,829 | 57.0% |
| 80.00 | 0.35 | 0.20 | 0.55 | 0.07 | 4 | 2,173 | 58.4% |
| 82.50 | 0.39 | 0.00 | 0.55 | 0.02 | 28 | 668 | 55.4% |
| 85.00 | 0.65 | 0.25 | 0.90 | 0.12 | 18 | 5,080 | 54.5% |
| 87.50 | 0.80 | 0.60 | 0.90 | 0.03 | 2 | 686 | 44.4% |
| 90.00 | 1.32 | 1.15 | 1.40 | 0.22 | 88 | 829 | 42.1% |
| 92.50 | 2.08 | 1.85 | 2.10 | 0.18 | 60 | 509 | 39.4% |
| 95.00 | 3.19 | 2.90 | 3.20 | 0.29 | 9 | 1,667 | 38.1% |
| 97.50 | 3.90 | 4.30 | 4.80 | 0.00 | 18 | 932 | 39.1% |
| 100.00 | 6.49 | 5.90 | 6.60 | -0.42 | 4 | 235 | 38.9% |
| 105.00 | 12.20 | 10.10 | 12.10 | 0.00 | 1 | 46 | 64.7% |
| 110.00 | 22.20 | 14.90 | 17.20 | 0.00 | 9 | 0 | 56.6% |
| 115.00 | 18.90 | 20.00 | 22.00 | 0.00 | 24 | 0 | 66.5% |
| 120.00 | 33.60 | 24.60 | 27.20 | 0.00 | 0 | 0 | 73.0% |
Sign up free to access Options Chain Data
Explore RIO 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.