RVMD 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 |
|---|---|---|---|---|---|---|---|
| 20.00 | 26.50 | 26.70 | 30.60 | 0.00 | 0 | 4 | 0.0% |
| 30.00 | 25.40 | 44.50 | 48.70 | 0.00 | 2 | 2 | 0.0% |
| 32.00 | 9.70 | 14.00 | 18.10 | 0.00 | 0 | 1 | 0.0% |
| 33.00 | 9.10 | 0.00 | 17.40 | 0.00 | 0 | 1 | 0.0% |
| 35.00 | 62.20 | 60.90 | 65.10 | 0.00 | 0 | 1 | 330.5% |
| 36.00 | 66.20 | 60.00 | 64.00 | 0.00 | 0 | 0 | 314.8% |
| 37.00 | 71.10 | 59.00 | 63.00 | 0.00 | 1 | 1 | 307.0% |
| 38.00 | 59.10 | 59.30 | 63.50 | 0.00 | 7 | 5 | 241.8% |
| 40.00 | 61.80 | 56.30 | 60.00 | 0.00 | 6 | 32 | 285.2% |
| 42.00 | 7.63 | 14.40 | 18.30 | 0.00 | 3 | 18 | 0.0% |
| 44.00 | 55.77 | 53.80 | 57.40 | 0.00 | 0 | 8 | 228.3% |
| 45.00 | 53.00 | 52.90 | 56.00 | 0.00 | 5 | 18 | 208.2% |
| 46.00 | 9.50 | 27.60 | 31.10 | 0.00 | 5 | 5 | 0.0% |
| 48.00 | 49.40 | 48.10 | 52.10 | 0.00 | 1 | 21 | 239.7% |
| 49.00 | 14.65 | 26.80 | 30.80 | 0.00 | 6 | 0 | 0.0% |
| 50.00 | 54.00 | 48.20 | 51.20 | 0.00 | 10 | 1,461 | 203.7% |
| 55.00 | 31.00 | 41.60 | 44.90 | 0.00 | 10 | 48 | 190.6% |
| 60.00 | 33.80 | 38.20 | 41.70 | 0.00 | 1 | 45 | 169.0% |
| 65.00 | 34.80 | 33.40 | 37.20 | 0.00 | 1 | 31 | 160.3% |
| 70.00 | 28.56 | 28.70 | 32.70 | 0.00 | 2 | 89 | 150.0% |
| 75.00 | 23.90 | 24.70 | 28.10 | 0.00 | 15 | 130 | 144.3% |
| 80.00 | 17.80 | 20.00 | 23.60 | 0.00 | 1 | 112 | 128.8% |
| 85.00 | 15.90 | 15.80 | 19.20 | 0.00 | 27 | 88 | 117.0% |
| 90.00 | 13.53 | 12.10 | 14.00 | 0.00 | 1 | 88 | 100.1% |
| 95.00 | 9.80 | 8.30 | 9.60 | 0.00 | 2 | 587 | 85.3% |
| 100.00 | 7.00 | 5.50 | 6.60 | 0.80 | 10 | 414 | 80.6% |
| 105.00 | 4.30 | 2.30 | 4.40 | -0.20 | 25 | 5,152 | 70.6% |
| 110.00 | 2.72 | 2.15 | 3.00 | -0.58 | 29 | 1,930 | 78.7% |
| 115.00 | 1.88 | 1.20 | 2.80 | -0.12 | 2 | 446 | 85.4% |
| 120.00 | 1.40 | 0.90 | 1.45 | -0.73 | 14 | 1,175 | 83.1% |
| 125.00 | 1.65 | 0.30 | 1.30 | 0.00 | 1 | 757 | 85.3% |
| 130.00 | 1.07 | 0.00 | 0.80 | 0.39 | 1 | 6,549 | 81.7% |
| 135.00 | 0.32 | 0.05 | 0.75 | -0.53 | 10 | 173 | 90.4% |
| 140.00 | 0.94 | 0.05 | 1.35 | -0.52 | 1 | 58 | 110.5% |
| 145.00 | 0.20 | 0.00 | 1.60 | 0.00 | 2 | 138 | 122.3% |
| 150.00 | 0.40 | 0.00 | 2.15 | 0.00 | 30 | 102 | 139.2% |
| 170.00 | 0.10 | 0.00 | 2.15 | 0.00 | 0 | 3 | 168.7% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 25.00 | 1.40 | 0.00 | 1.00 | 0.00 | 0 | 2 | 375.6% |
| 26.00 | 1.60 | 0.00 | 2.55 | 0.00 | 0 | 1 | 443.4% |
| 27.00 | 1.85 | 0.00 | 2.60 | 0.00 | 0 | 2 | 433.4% |
| 28.00 | 2.10 | 0.00 | 2.55 | 0.00 | 0 | 1 | 419.9% |
| 30.00 | 2.70 | 0.00 | 3.10 | 0.00 | 0 | 2 | 417.8% |
| 38.00 | 2.38 | 0.00 | 1.75 | 0.00 | 3 | 3 | 299.2% |
| 39.00 | 2.50 | 0.00 | 2.85 | 0.00 | 0 | 2 | 326.7% |
| 40.00 | 0.20 | 0.00 | 0.20 | 0.10 | 13 | 35 | 197.7% |
| 42.00 | 1.80 | 0.00 | 2.35 | 0.00 | 1 | 1 | 289.8% |
| 43.00 | 2.00 | 0.00 | 2.40 | 0.00 | 1 | 1 | 284.3% |
| 44.00 | 0.20 | 0.00 | 0.50 | 0.15 | 10 | 11 | 203.9% |
| 45.00 | 0.05 | 0.00 | 0.80 | 0.00 | 10 | 11 | 215.4% |
| 46.00 | 0.95 | 0.00 | 2.60 | 0.00 | 1 | 2 | 269.3% |
| 47.00 | 1.00 | 0.00 | 2.70 | 0.00 | 1 | 1 | 265.3% |
| 48.00 | 0.14 | 0.00 | 0.95 | -0.28 | 1 | 1 | 206.1% |
| 49.00 | 1.20 | 0.00 | 2.85 | 0.00 | 1 | 1 | 256.2% |
| 50.00 | 0.65 | 0.10 | 0.85 | 0.45 | 1 | 10 | 195.8% |
| 55.00 | 0.50 | 0.00 | 2.15 | 0.00 | 1 | 73 | 205.4% |
| 60.00 | 0.50 | 0.00 | 1.35 | 0.00 | 1 | 119 | 161.3% |
| 65.00 | 1.16 | 0.25 | 1.50 | 0.01 | 3 | 1,027 | 148.4% |
| 70.00 | 1.35 | 1.00 | 1.95 | 0.10 | 343 | 2,005 | 146.9% |
| 75.00 | 1.94 | 1.20 | 2.50 | -0.01 | 33 | 3,359 | 134.1% |
| 80.00 | 2.30 | 1.70 | 2.45 | -0.45 | 7 | 5,159 | 116.5% |
| 85.00 | 2.70 | 2.15 | 3.00 | -0.68 | 116 | 2,961 | 103.1% |
| 90.00 | 3.60 | 3.20 | 4.40 | -0.80 | 45 | 8,593 | 98.2% |
| 95.00 | 4.80 | 4.30 | 6.00 | -5.00 | 2 | 518 | 89.6% |
| 100.00 | 8.40 | 6.50 | 7.20 | 0.00 | 25 | 736 | 79.6% |
| 105.00 | 15.10 | 8.90 | 10.10 | 0.00 | 49 | 98 | 74.2% |
| 110.00 | 20.20 | 12.00 | 14.90 | 0.00 | 10 | 172 | 78.7% |
| 115.00 | 19.30 | 16.00 | 19.20 | 0.00 | 1 | 26 | 80.6% |
| 120.00 | 22.33 | 19.80 | 23.20 | 0.00 | 1 | 1 | 69.6% |
| 130.00 | 33.60 | 29.40 | 32.60 | 0.00 | 20 | 11 | 66.0% |
| 135.00 | 31.75 | 34.20 | 37.60 | 0.00 | 1 | 1 | 58.6% |
| 140.00 | 39.60 | 38.50 | 43.00 | 0.00 | 5 | 4 | 146.9% |
| 155.00 | 54.60 | 55.10 | 59.20 | 0.00 | 0 | 1 | 152.9% |
Sign up free to access Options Chain Data
Explore RVMD 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.