RNG260807C00051000
Call
Expiry7 Aug 2026
Strike51.00
Volume100
OI110
IV0.37
Contract Tape
RNG most active options contracts
Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.
By volume
682
records
Detail Tape
RNG most active options contracts
Contract
RNG260807C00052000
Side
Call
Expiry7 Aug 2026
Strike52.00
Volume100
OI101
IV0.70
Contract
RNG260807C00060000
Side
Call
Expiry7 Aug 2026
Strike60.00
Volume67
OI84
IV0.66
Contract
RNG260807P00050000
Side
Put
Expiry7 Aug 2026
Strike50.00
Volume66
OI90
IV0.70
Contract
RNG260807P00054000
Side
Put
Expiry7 Aug 2026
Strike54.00
Volume50
OI12
IV0.62
Contract
RNG260807C00055000
Side
Call
Expiry7 Aug 2026
Strike55.00
Volume40
OI53
IV0.65
Contract
RNG260807C00059000
Side
Call
Expiry7 Aug 2026
Strike59.00
Volume34
OI18
IV0.65
Contract
RNG270115C00045000
Side
Call
Expiry15 Jan 2027
Strike45.00
Volume32
OI167
IV0.66
Contract
RNG280121P00040000
Side
Put
Expiry21 Jan 2028
Strike40.00
Volume31
OI545
IV0.66
Contract
RNG260821P00045000
Side
Put
Expiry21 Aug 2026
Strike45.00
Volume25
OI530
IV0.69
Contract
RNG260918C00055000
Side
Call
Expiry18 Sep 2026
Strike55.00
Volume24
OI47
IV0.61
Contract
RNG280121C00050000
Side
Call
Expiry21 Jan 2028
Strike50.00
Volume23
OI54
IV0.66
Contract
RNG260807C00061000
Side
Call
Expiry7 Aug 2026
Strike61.00
Volume22
OI16
IV0.58
Contract
RNG260918P00040000
Side
Put
Expiry18 Sep 2026
Strike40.00
Volume22
OI16
IV0.69
Contract
RNG260821C00055000
Side
Call
Expiry21 Aug 2026
Strike55.00
Volume19
OI555
IV0.63
Contract
RNG260821C00060000
Side
Call
Expiry21 Aug 2026
Strike60.00
Volume15
OI109
IV0.61
Contract
RNG260807P00046000
Side
Put
Expiry7 Aug 2026
Strike46.00
Volume15
OI89
IV0.57
Contract
RNG260807P00052000
Side
Put
Expiry7 Aug 2026
Strike52.00
Volume15
OI48
IV0.64
Contract
RNG260807P00055000
Side
Put
Expiry7 Aug 2026
Strike55.00
Volume13
OI30
IV0.59
Contract
RNG260807C00054000
Side
Call
Expiry7 Aug 2026
Strike54.00
Volume13
OI12
IV0.66
Contract
RNG260821C00057000
Side
Call
Expiry21 Aug 2026
Strike57.00
Volume13
OI11
IV0.62
Contract
RNG260814P00055000
Side
Put
Expiry14 Aug 2026
Strike55.00
Volume13
OI2
IV0.60
Contract
RNG260807P00049000
Side
Put
Expiry7 Aug 2026
Strike49.00
Volume12
OI65
IV0.40
Contract
RNG260918C00065000
Side
Call
Expiry18 Sep 2026
Strike65.00
Volume12
OI40
IV0.60
Contract
RNG260807P00057000
Side
Put
Expiry7 Aug 2026
Strike57.00
Volume12
OI3
IV0.60
Contract
RNG260807P00048000
Side
Put
Expiry7 Aug 2026
Strike48.00
Volume11
OI19
IV0.45
Contract
RNG260918P00055000
Side
Put
Expiry18 Sep 2026
Strike55.00
Volume10
OI14
IV0.61
Contract
RNG260814P00047000
Side
Put
Expiry14 Aug 2026
Strike47.00
Volume8
OI35
IV0.67
Contract
RNG260807C00057000
Side
Call
Expiry7 Aug 2026
Strike57.00
Volume8
OI31
IV0.64
Contract
RNG260828P00048000
Side
Put
Expiry28 Aug 2026
Strike48.00
Volume8
OI11
IV0.64
Contract
RNG260807C00062000
Side
Call
Expiry7 Aug 2026
Strike62.00
Volume8
OI9
IV0.65
Contract
RNG260814P00046000
Side
Put
Expiry14 Aug 2026
Strike46.00
Volume8
OI7
IV0.70
Contract
RNG260904P00039000
Side
Put
Expiry4 Sep 2026
Strike39.00
Volume8
OI3
IV0.73
Contract
RNG260911P00055000
Side
Put
Expiry11 Sep 2026
Strike55.00
Volume8
OI-
IV0.58
Contract
RNG261016C00070000
Side
Call
Expiry16 Oct 2026
Strike70.00
Volume7
OI112
IV0.60
Contract
RNG280121C00045000
Side
Call
Expiry21 Jan 2028
Strike45.00
Volume7
OI104
IV0.66
Contract
RNG260807P00045000
Side
Put
Expiry7 Aug 2026
Strike45.00
Volume7
OI25
IV0.63
Contract
RNG260828C00070000
Side
Call
Expiry28 Aug 2026
Strike70.00
Volume7
OI12
IV0.58
Contract
RNG261016C00060000
Side
Call
Expiry16 Oct 2026
Strike60.00
Volume6
OI307
IV0.60
Contract
RNG260821P00048000
Side
Put
Expiry21 Aug 2026
Strike48.00
Volume6
OI27
IV0.64
Plain English Guide
Options context
What usually looks constructive
What usually looks cautious
Options can move quickly and can lose value fast. Treat this as research context, not a buy or sell instruction.