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 2 of 6
Contract YOU270115P00069800
Side Put
Expiry15 Jan 2027
Strike69.80
Volume-
OI122
IV0.58
Contract YOU270115C00022530
Side Call
Expiry15 Jan 2027
Strike22.53
Volume-
OI112
IV0.61
Contract YOU280121C00049800
Side Call
Expiry21 Jan 2028
Strike49.80
Volume-
OI111
IV0.59
Contract YOU261120C00035000
Side Call
Expiry20 Nov 2026
Strike35.00
Volume-
OI100
IV0.68
Contract YOU280121C00046800
Side Call
Expiry21 Jan 2028
Strike46.80
Volume-
OI100
IV0.60
Contract YOU270115C00027530
Side Call
Expiry15 Jan 2027
Strike27.53
Volume-
OI99
IV0.67
Contract YOU270115C00069800
Side Call
Expiry15 Jan 2027
Strike69.80
Volume-
OI98
IV0.56
Contract YOU270115P00027530
Side Put
Expiry15 Jan 2027
Strike27.53
Volume-
OI92
IV0.75
Contract YOU261120P00047000
Side Put
Expiry20 Nov 2026
Strike47.00
Volume-
OI90
IV0.61
Contract YOU270115C00029530
Side Call
Expiry15 Jan 2027
Strike29.53
Volume-
OI88
IV0.65
Contract YOU280121P00019800
Side Put
Expiry21 Jan 2028
Strike19.80
Volume-
OI87
IV0.32
Contract YOU280121C00054800
Side Call
Expiry21 Jan 2028
Strike54.80
Volume-
OI86
IV0.59
Contract YOU260821P00041800
Side Put
Expiry21 Aug 2026
Strike41.80
Volume-
OI84
IV0.95
Contract YOU270115C00039530
Side Call
Expiry15 Jan 2027
Strike39.53
Volume-
OI77
IV0.55
Contract YOU280121C00029800
Side Call
Expiry21 Jan 2028
Strike29.80
Volume-
OI77
IV0.59
Contract YOU270115P00039530
Side Put
Expiry15 Jan 2027
Strike39.53
Volume-
OI75
IV0.65
Contract YOU270115C00049800
Side Call
Expiry15 Jan 2027
Strike49.80
Volume-
OI75
IV0.60
Contract YOU270115C00080000
Side Call
Expiry15 Jan 2027
Strike80.00
Volume-
OI75
IV0.55
Contract YOU261120C00065000
Side Call
Expiry20 Nov 2026
Strike65.00
Volume-
OI73
IV0.57
Contract YOU260821C00034800
Side Call
Expiry21 Aug 2026
Strike34.80
Volume-
OI70
IV1.05
Contract YOU260918C00065000
Side Call
Expiry18 Sep 2026
Strike65.00
Volume-
OI70
IV0.61
Contract YOU261120P00049000
Side Put
Expiry20 Nov 2026
Strike49.00
Volume-
OI70
IV0.62
Contract YOU270115C00064800
Side Call
Expiry15 Jan 2027
Strike64.80
Volume-
OI70
IV0.56
Contract YOU280121C00019800
Side Call
Expiry21 Jan 2028
Strike19.80
Volume-
OI67
IV0.61
Contract YOU280121C00080000
Side Call
Expiry21 Jan 2028
Strike80.00
Volume-
OI64
IV0.57
Contract YOU270115C00041530
Side Call
Expiry15 Jan 2027
Strike41.53
Volume-
OI61
IV0.55
Contract YOU280121C00032800
Side Call
Expiry21 Jan 2028
Strike32.80
Volume-
OI61
IV0.58
Contract YOU260821P00048800
Side Put
Expiry21 Aug 2026
Strike48.80
Volume-
OI60
IV0.80
Contract YOU260821C00040800
Side Call
Expiry21 Aug 2026
Strike40.80
Volume-
OI58
IV0.93
Contract YOU260821P00043800
Side Put
Expiry21 Aug 2026
Strike43.80
Volume-
OI56
IV0.88
Contract YOU270115P00041530
Side Put
Expiry15 Jan 2027
Strike41.53
Volume-
OI55
IV0.62
Contract YOU280121C00036800
Side Call
Expiry21 Jan 2028
Strike36.80
Volume-
OI55
IV0.60
Contract YOU260821C00033800
Side Call
Expiry21 Aug 2026
Strike33.80
Volume-
OI53
IV0.01
Contract YOU260821P00039800
Side Put
Expiry21 Aug 2026
Strike39.80
Volume-
OI53
IV1.03
Contract YOU260821C00075000
Side Call
Expiry21 Aug 2026
Strike75.00
Volume-
OI53
IV0.88
Contract YOU261120P00050000
Side Put
Expiry20 Nov 2026
Strike50.00
Volume-
OI53
IV0.63
Contract YOU260821P00024800
Side Put
Expiry21 Aug 2026
Strike24.80
Volume-
OI52
IV1.22
Contract YOU260821P00019800
Side Put
Expiry21 Aug 2026
Strike19.80
Volume-
OI51
IV1.55
Contract YOU260821C00042800
Side Call
Expiry21 Aug 2026
Strike42.80
Volume-
OI50
IV0.99
Contract YOU260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume-
OI49
IV0.57