Contract Tape

YOU most active options contracts

Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.

Options summary Strike map Contracts History
By volume 236 records

Detail Tape

YOU most active options contracts

Page 1 of 6
Contract YOU260821C00049800
Side Call
Expiry21 Aug 2026
Strike49.80
Volume106
OI2138
IV0.75
Contract YOU261120C00055000
Side Call
Expiry20 Nov 2026
Strike55.00
Volume102
OI1848
IV0.60
Contract YOU260821C00059800
Side Call
Expiry21 Aug 2026
Strike59.80
Volume14
OI1275
IV0.79
Contract YOU260821P00049800
Side Put
Expiry21 Aug 2026
Strike49.80
Volume13
OI333
IV0.80
Contract YOU260918P00040000
Side Put
Expiry18 Sep 2026
Strike40.00
Volume10
OI26
IV0.74
Contract YOU260821P00045800
Side Put
Expiry21 Aug 2026
Strike45.80
Volume8
OI226
IV0.86
Contract YOU261120C00080000
Side Call
Expiry20 Nov 2026
Strike80.00
Volume8
OI69
IV0.63
Contract YOU260918C00060000
Side Call
Expiry18 Sep 2026
Strike60.00
Volume7
OI64
IV0.63
Contract YOU260821C00064800
Side Call
Expiry21 Aug 2026
Strike64.80
Volume6
OI648
IV0.78
Contract YOU280121C00059800
Side Call
Expiry21 Jan 2028
Strike59.80
Volume6
OI74
IV0.58
Contract YOU260821P00046800
Side Put
Expiry21 Aug 2026
Strike46.80
Volume5
OI55
IV0.86
Contract YOU260918C00055000
Side Call
Expiry18 Sep 2026
Strike55.00
Volume5
OI45
IV0.62
Contract YOU260821C00069800
Side Call
Expiry21 Aug 2026
Strike69.80
Volume4
OI269
IV0.79
Contract YOU261120P00042000
Side Put
Expiry20 Nov 2026
Strike42.00
Volume3
OI22
IV0.64
Contract YOU260821P00054800
Side Put
Expiry21 Aug 2026
Strike54.80
Volume2
OI151
IV0.81
Contract YOU270219C00080000
Side Call
Expiry19 Feb 2027
Strike80.00
Volume2
OI-
IV0.56
Contract YOU260821C00039800
Side Call
Expiry21 Aug 2026
Strike39.80
Volume1
OI151
IV1.00
Contract YOU280121P00034800
Side Put
Expiry21 Jan 2028
Strike34.80
Volume1
OI67
IV0.65
Contract YOU270115P00031530
Side Put
Expiry15 Jan 2027
Strike31.53
Volume1
OI52
IV0.72
Contract YOU260821P00044800
Side Put
Expiry21 Aug 2026
Strike44.80
Volume1
OI28
IV0.89
Contract YOU261120C00042000
Side Call
Expiry20 Nov 2026
Strike42.00
Volume1
OI2
IV0.58
Contract YOU270115P00039800
Side Put
Expiry15 Jan 2027
Strike39.80
Volume1
OI-
IV0.64
Contract YOU261120C00060000
Side Call
Expiry20 Nov 2026
Strike60.00
Volume-
OI3478
IV0.59
Contract YOU260821C00054800
Side Call
Expiry21 Aug 2026
Strike54.80
Volume-
OI2149
IV0.80
Contract YOU261120C00070000
Side Call
Expiry20 Nov 2026
Strike70.00
Volume-
OI428
IV0.59
Contract YOU260821C00044800
Side Call
Expiry21 Aug 2026
Strike44.80
Volume-
OI423
IV0.86
Contract YOU270115C00049530
Side Call
Expiry15 Jan 2027
Strike49.53
Volume-
OI383
IV0.59
Contract YOU270115C00024530
Side Call
Expiry15 Jan 2027
Strike24.53
Volume-
OI358
IV0.65
Contract YOU270115C00014530
Side Call
Expiry15 Jan 2027
Strike14.53
Volume-
OI245
IV0.01
Contract YOU261120P00070000
Side Put
Expiry20 Nov 2026
Strike70.00
Volume-
OI241
IV0.60
Contract YOU270115P00014530
Side Put
Expiry15 Jan 2027
Strike14.53
Volume-
OI166
IV0.71
Contract YOU261120C00050000
Side Call
Expiry20 Nov 2026
Strike50.00
Volume-
OI159
IV0.64
Contract YOU260821P00059800
Side Put
Expiry21 Aug 2026
Strike59.80
Volume-
OI157
IV0.79
Contract YOU270115C00059800
Side Call
Expiry15 Jan 2027
Strike59.80
Volume-
OI153
IV0.55
Contract YOU270115C00034530
Side Call
Expiry15 Jan 2027
Strike34.53
Volume-
OI149
IV0.51
Contract YOU261120P00060000
Side Put
Expiry20 Nov 2026
Strike60.00
Volume-
OI144
IV0.58
Contract YOU270115C00054530
Side Call
Expiry15 Jan 2027
Strike54.53
Volume-
OI144
IV0.57
Contract YOU261120P00040000
Side Put
Expiry20 Nov 2026
Strike40.00
Volume-
OI143
IV0.66
Contract YOU280121P00027800
Side Put
Expiry21 Jan 2028
Strike27.80
Volume-
OI141
IV0.63
Contract YOU261120P00065000
Side Put
Expiry20 Nov 2026
Strike65.00
Volume-
OI128
IV0.59