RL 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 |
|---|---|---|---|---|---|---|---|
| 150.00 | 187.13 | 196.40 | 200.10 | 0.00 | 1 | 0 | 174.4% |
| 155.00 | 207.10 | 191.40 | 195.10 | 0.00 | 1 | 0 | 168.0% |
| 165.00 | 210.18 | 181.30 | 185.20 | 0.00 | 1 | 0 | 155.9% |
| 180.00 | 186.70 | 166.40 | 170.20 | 0.00 | 1 | 0 | 142.7% |
| 190.00 | 192.50 | 156.30 | 160.20 | 0.00 | 1 | 0 | 128.6% |
| 195.00 | 104.40 | 121.20 | 125.00 | 0.00 | 1 | 0 | 0.0% |
| 210.00 | 134.10 | 136.40 | 140.20 | 0.00 | 0 | 0 | 112.1% |
| 220.00 | 148.32 | 138.90 | 143.00 | 0.00 | 2 | 0 | 244.7% |
| 230.00 | 114.00 | 116.50 | 120.30 | 0.00 | 1 | 0 | 98.0% |
| 240.00 | 105.50 | 106.50 | 110.30 | 0.00 | 1 | 1 | 89.2% |
| 250.00 | 117.50 | 96.60 | 100.30 | 0.00 | 1 | 2 | 82.1% |
| 260.00 | 105.60 | 105.90 | 110.00 | 0.00 | 10 | 10 | 217.4% |
| 270.00 | 107.35 | 76.70 | 80.50 | 0.00 | 4 | 5 | 68.8% |
| 280.00 | 65.50 | 66.80 | 70.60 | 0.00 | 5 | 7 | 62.3% |
| 290.00 | 46.65 | 57.10 | 60.90 | 0.00 | 8 | 8 | 58.1% |
| 300.00 | 55.95 | 47.60 | 50.80 | 0.00 | 1 | 10 | 51.5% |
| 310.00 | 39.50 | 38.40 | 42.00 | 0.00 | 5 | 11 | 50.5% |
| 320.00 | 23.80 | 29.50 | 32.80 | 0.00 | 5 | 10 | 54.6% |
| 330.00 | 19.30 | 22.20 | 23.90 | 0.00 | 1 | 120 | 47.2% |
| 340.00 | 14.56 | 14.80 | 16.70 | 0.00 | 1 | 36 | 44.1% |
| 350.00 | 9.70 | 8.50 | 10.10 | 1.88 | 1 | 931 | 39.2% |
| 360.00 | 6.90 | 4.80 | 5.70 | -2.45 | 1 | 91 | 37.2% |
| 370.00 | 3.40 | 2.15 | 3.40 | -1.80 | 1 | 79 | 38.2% |
| 380.00 | 2.52 | 0.55 | 1.40 | 0.00 | 1 | 1,528 | 35.5% |
| 390.00 | 1.25 | 0.30 | 1.40 | 0.00 | 5 | 1,383 | 42.7% |
| 400.00 | 0.30 | 0.00 | 3.60 | 0.00 | 2 | 16 | 52.7% |
| 410.00 | 1.25 | 0.00 | 0.25 | 0.00 | 1 | 36 | 40.1% |
| 420.00 | 1.20 | 0.00 | 3.50 | 0.00 | 1 | 21 | 65.1% |
| 430.00 | 0.35 | 0.00 | 3.50 | 0.00 | 7 | 23 | 71.0% |
| 440.00 | 1.33 | 0.00 | 2.60 | 0.00 | 5 | 8 | 71.9% |
| 450.00 | 6.70 | 0.00 | 3.60 | 0.00 | 1 | 4 | 82.7% |
| 460.00 | 2.65 | 4.00 | 5.70 | 0.00 | 1 | 7 | 112.4% |
| 470.00 | 2.00 | 0.05 | 3.30 | 0.00 | 1 | 7 | 91.7% |
| 480.00 | 1.50 | 0.60 | 3.60 | 0.00 | 1 | 7 | 101.2% |
| 490.00 | 1.15 | 0.35 | 3.30 | 0.00 | 0 | 1 | 103.1% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 150.00 | 0.45 | 0.00 | 2.20 | 0.00 | 0 | 2 | 218.6% |
| 160.00 | 0.90 | 0.00 | 2.55 | 0.00 | 0 | 1 | 208.6% |
| 165.00 | 1.10 | 0.00 | 2.15 | 0.00 | 0 | 1 | 195.3% |
| 170.00 | 1.10 | 0.00 | 2.65 | 0.00 | 0 | 1 | 195.4% |
| 175.00 | 1.45 | 0.00 | 2.15 | 0.00 | 1 | 1 | 181.5% |
| 180.00 | 0.15 | 0.00 | 4.30 | 0.00 | 1 | 2 | 199.4% |
| 185.00 | 1.85 | 0.00 | 2.90 | 0.00 | 1 | 1 | 177.8% |
| 190.00 | 0.20 | 0.00 | 3.40 | 0.00 | 1 | 4 | 176.6% |
| 195.00 | 0.04 | 0.00 | 2.25 | 0.00 | 1 | 4 | 157.3% |
| 200.00 | 0.20 | 0.00 | 3.40 | 0.00 | 1 | 1 | 163.6% |
| 210.00 | 0.25 | 0.00 | 3.40 | 0.00 | 1 | 3 | 151.1% |
| 220.00 | 0.25 | 0.00 | 3.40 | 0.00 | 3 | 4 | 139.3% |
| 230.00 | 0.25 | 0.00 | 2.60 | 0.00 | 1 | 8 | 121.0% |
| 240.00 | 0.25 | 0.00 | 3.40 | 0.00 | 1 | 5 | 116.8% |
| 250.00 | 1.45 | 0.00 | 1.35 | 0.00 | 2 | 6 | 88.5% |
| 260.00 | 0.75 | 0.00 | 2.40 | 0.00 | 26 | 182 | 88.8% |
| 270.00 | 1.00 | 0.00 | 3.50 | 0.00 | 200 | 111 | 86.3% |
| 280.00 | 0.72 | 0.00 | 2.75 | 0.00 | 1 | 50 | 72.1% |
| 290.00 | 1.90 | 0.00 | 3.70 | 0.00 | 2 | 15 | 67.6% |
| 300.00 | 0.85 | 0.60 | 2.85 | 0.00 | 2 | 51 | 56.8% |
| 310.00 | 1.40 | 1.05 | 2.25 | 0.00 | 13 | 36 | 51.1% |
| 320.00 | 3.50 | 2.20 | 3.20 | 1.30 | 3 | 119 | 46.4% |
| 330.00 | 3.90 | 3.70 | 5.10 | 0.00 | 1 | 324 | 43.9% |
| 340.00 | 6.70 | 6.20 | 8.50 | 0.00 | 7 | 16 | 43.5% |
| 350.00 | 9.50 | 10.40 | 12.30 | 0.00 | 21 | 86 | 40.0% |
| 360.00 | 27.00 | 15.40 | 18.20 | 0.00 | 1 | 336 | 39.2% |
| 370.00 | 37.25 | 22.70 | 25.90 | 0.00 | 2 | 24 | 40.6% |
| 380.00 | 43.50 | 31.00 | 34.50 | 0.00 | 1 | 11 | 42.6% |
| 390.00 | 20.96 | 40.40 | 44.30 | 0.00 | 1 | 0 | 49.2% |
| 400.00 | 42.60 | 50.20 | 54.00 | 0.00 | 2 | 0 | 54.4% |
| 410.00 | 56.50 | 51.10 | 54.00 | 0.00 | 0 | 1 | 0.0% |
| 420.00 | 75.00 | 70.10 | 73.90 | 0.00 | 2 | 0 | 66.6% |
| 430.00 | 79.60 | 80.10 | 83.90 | 0.00 | 0 | 0 | 72.6% |
| 440.00 | 78.10 | 90.10 | 93.80 | 0.00 | 1 | 0 | 77.4% |
| 460.00 | 90.90 | 110.10 | 113.90 | 0.00 | 1 | 0 | 89.3% |
| 470.00 | 125.00 | 120.10 | 123.90 | 0.00 | 1 | 0 | 50.8% |
| 480.00 | 154.50 | 147.70 | 151.40 | 0.00 | 0 | 0 | 189.9% |
| 490.00 | 164.50 | 157.40 | 161.40 | 0.00 | 0 | 0 | 195.8% |
Sign up free to access Options Chain Data
Explore RL 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.