Options Chain for RPC INC COM (RES) - $6.70 as of 5/29/2026 3:07:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.60 | 4.80 | 4.20 | 4.65 | 0.00 | 0.00% | 1.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 2:59:04 PM EST |
| 5.00 | 1.40 | 2.05 | 1.73 | 1.85 | 0.00 | 0.00% | 0.35 | 0 | 382 | 1.89 | 0.99 | 0.02 | 0.00 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 11 | 1,613 | 0.49 | 0.19 | 0.35 | -0.01 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.27 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 2:59:04 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.58 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 2:59:04 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 110 | 1.18 | -0.01 | 0.02 | 0.00 | 5/21/2026 | 5/29/2026 2:59:04 PM EST |
| 7.50 | 0.55 | 1.25 | 0.90 | 0.50 | 0.00 | 0.00% | 0.12 | 0 | 448 | 1.20 | -0.81 | 0.35 | -0.01 | 5/19/2026 | 5/29/2026 2:59:04 PM EST |
| 10.00 | 2.80 | 3.90 | 3.35 | % | 0.34 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 12.50 | 5.10 | 6.60 | 5.85 | % | 0.47 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST |