This page reflects RPRX options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Oct 5, 2026 close
RPRX Options Chain
Data as of market close Oct 5, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 11)
Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.
Open Interest by Strike
IV Skew
Volume by Strike
Calls
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
37.50
17.50
0.00
0.00
0.00
3
0
0.0%
1.000
0.0000
-0.004
0.000
0.011
40.00
20.17
14.60
19.00
0.00
1
0
108.0%
0.975
0.0055
-0.033
0.006
0.012
42.50
6.60
8.50
13.30
0.00
0
1
0.0%
1.000
0.0000
-0.005
0.000
0.013
47.50
8.00
12.00
16.50
0.00
1
5
239.6%
0.737
0.0138
-0.353
0.032
0.008
50.00
8.90
4.50
9.20
0.00
1
5
50.3%
0.932
0.0265
-0.035
0.013
0.014
52.50
6.70
0.00
0.00
0.00
1
0
0.0%
1.000
0.0000
-0.006
0.000
0.016
55.00
1.35
1.60
3.00
-1.30
6
543
51.1%
0.653
0.0734
-0.088
0.036
0.010
57.50
1.90
0.15
1.90
0.00
1
104
55.6%
0.464
0.0726
-0.102
0.039
0.007
60.00
0.86
0.10
1.05
0.36
1
206
55.8%
0.298
0.0632
-0.088
0.034
0.005
62.50
0.73
0.00
0.75
0.00
10
379
63.5%
0.205
0.0455
-0.082
0.028
0.003
65.00
0.10
0.00
0.30
0.00
10
274
58.7%
0.100
0.0303
-0.047
0.017
0.002
67.50
2.45
0.00
0.85
0.00
1
5
76.7%
0.108
0.0246
-0.064
0.018
0.002
75.00
0.15
0.00
0.90
0.00
3
4
108.9%
0.083
0.0143
-0.075
0.015
0.001
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
35.00
0.30
0.00
4.90
0.00
0
1
300.4%
-0.118
0.0067
-0.264
0.019
-0.003
40.00
0.65
0.00
4.90
0.00
1
1
239.7%
-0.147
0.0098
-0.246
0.023
-0.003
42.50
2.43
0.00
4.90
0.00
5
1
211.8%
-0.166
0.0120
-0.235
0.025
-0.004
45.00
0.10
0.00
4.90
0.00
5
12
184.9%
-0.189
0.0149
-0.222
0.027
-0.004
47.50
0.25
0.00
4.90
0.00
1
5
158.6%
-0.217
0.0188
-0.207
0.029
-0.004
50.00
0.20
0.00
0.75
0.00
1
6
60.7%
-0.105
0.0305
-0.049
0.018
-0.002
52.50
1.25
0.00
3.20
0.00
10
10
82.9%
-0.271
0.0406
-0.121
0.033
-0.005
55.00
0.43
0.15
1.45
0.00
1
27
54.0%
-0.353
0.0699
-0.087
0.037
-0.006
57.50
1.52
0.20
2.20
0.42
1
16
42.3%
-0.558
0.0948
-0.071
0.039
-0.010
60.00
3.70
1.55
4.40
1.01
1
13
56.1%
-0.701
0.0630
-0.082
0.034
-0.013
62.50
4.27
3.50
7.90
0.00
0
3
101.7%
-0.677
0.0359
-0.158
0.035
-0.014
65.00
6.10
6.20
10.40
0.00
0
0
118.6%
-0.711
0.0293
-0.175
0.034
-0.015
How to Read the Chain
Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.
How to scan it
Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.
What matters first
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
What can mislead you
Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.
Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.