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 3 of 6
Contract YOU260821P00047800
Side Put
Expiry21 Aug 2026
Strike47.80
Volume-
OI48
IV0.81
Contract YOU270115C00054800
Side Call
Expiry15 Jan 2027
Strike54.80
Volume-
OI43
IV0.56
Contract YOU261120P00048000
Side Put
Expiry20 Nov 2026
Strike48.00
Volume-
OI42
IV0.59
Contract YOU261120C00075000
Side Call
Expiry20 Nov 2026
Strike75.00
Volume-
OI42
IV0.59
Contract YOU280121C00027800
Side Call
Expiry21 Jan 2028
Strike27.80
Volume-
OI42
IV0.62
Contract YOU260821C00029800
Side Call
Expiry21 Aug 2026
Strike29.80
Volume-
OI40
IV1.36
Contract YOU261120P00044000
Side Put
Expiry20 Nov 2026
Strike44.00
Volume-
OI40
IV0.59
Contract YOU270115P00024530
Side Put
Expiry15 Jan 2027
Strike24.53
Volume-
OI40
IV0.88
Contract YOU280121P00036800
Side Put
Expiry21 Jan 2028
Strike36.80
Volume-
OI37
IV0.62
Contract YOU270115C00044800
Side Call
Expiry15 Jan 2027
Strike44.80
Volume-
OI35
IV0.61
Contract YOU270115P00019530
Side Put
Expiry15 Jan 2027
Strike19.53
Volume-
OI34
IV0.93
Contract YOU270219C00040000
Side Call
Expiry19 Feb 2027
Strike40.00
Volume-
OI34
IV0.60
Contract YOU260821P00040800
Side Put
Expiry21 Aug 2026
Strike40.80
Volume-
OI33
IV1.03
Contract YOU261120P00045000
Side Put
Expiry20 Nov 2026
Strike45.00
Volume-
OI33
IV0.63
Contract YOU270115P00022530
Side Put
Expiry15 Jan 2027
Strike22.53
Volume-
OI33
IV0.95
Contract YOU270115P00049800
Side Put
Expiry15 Jan 2027
Strike49.80
Volume-
OI33
IV0.59
Contract YOU260821C00045800
Side Call
Expiry21 Aug 2026
Strike45.80
Volume-
OI31
IV0.86
Contract YOU260918C00070000
Side Call
Expiry18 Sep 2026
Strike70.00
Volume-
OI30
IV0.61
Contract YOU270115P00054800
Side Put
Expiry15 Jan 2027
Strike54.80
Volume-
OI30
IV0.60
Contract YOU270115P00059800
Side Put
Expiry15 Jan 2027
Strike59.80
Volume-
OI30
IV0.57
Contract YOU270115C00031530
Side Call
Expiry15 Jan 2027
Strike31.53
Volume-
OI28
IV0.64
Contract YOU260821C00038800
Side Call
Expiry21 Aug 2026
Strike38.80
Volume-
OI27
IV0.99
Contract YOU261120P00035000
Side Put
Expiry20 Nov 2026
Strike35.00
Volume-
OI27
IV0.76
Contract YOU260821P00042800
Side Put
Expiry21 Aug 2026
Strike42.80
Volume-
OI26
IV0.90
Contract YOU260821C00046800
Side Call
Expiry21 Aug 2026
Strike46.80
Volume-
OI26
IV0.77
Contract YOU270115P00029530
Side Put
Expiry15 Jan 2027
Strike29.53
Volume-
OI26
IV0.72
Contract YOU270219C00075000
Side Call
Expiry19 Feb 2027
Strike75.00
Volume-
OI25
IV0.56
Contract YOU280121C00034800
Side Call
Expiry21 Jan 2028
Strike34.80
Volume-
OI25
IV0.59
Contract YOU280121C00039800
Side Call
Expiry21 Jan 2028
Strike39.80
Volume-
OI25
IV0.59
Contract YOU261120C00040000
Side Call
Expiry20 Nov 2026
Strike40.00
Volume-
OI24
IV0.63
Contract YOU280121P00029800
Side Put
Expiry21 Jan 2028
Strike29.80
Volume-
OI24
IV0.64
Contract YOU280121P00039800
Side Put
Expiry21 Jan 2028
Strike39.80
Volume-
OI23
IV0.63
Contract YOU260821P00030800
Side Put
Expiry21 Aug 2026
Strike30.80
Volume-
OI22
IV0.91
Contract YOU270115C00017530
Side Call
Expiry15 Jan 2027
Strike17.53
Volume-
OI22
IV0.74
Contract YOU270115C00044530
Side Call
Expiry15 Jan 2027
Strike44.53
Volume-
OI22
IV0.60
Contract YOU260821P00064800
Side Put
Expiry21 Aug 2026
Strike64.80
Volume-
OI21
IV0.89
Contract YOU261120P00046000
Side Put
Expiry20 Nov 2026
Strike46.00
Volume-
OI21
IV0.61
Contract YOU261120P00055000
Side Put
Expiry20 Nov 2026
Strike55.00
Volume-
OI21
IV0.60
Contract YOU280121P00046800
Side Put
Expiry21 Jan 2028
Strike46.80
Volume-
OI19
IV0.62
Contract YOU260821P00033800
Side Put
Expiry21 Aug 2026
Strike33.80
Volume-
OI18
IV0.78