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 4 of 6
Contract YOU260821C00047800
Side Call
Expiry21 Aug 2026
Strike47.80
Volume-
OI18
IV0.79
Contract YOU261120P00025000
Side Put
Expiry20 Nov 2026
Strike25.00
Volume-
OI18
IV0.53
Contract YOU270115C00036530
Side Call
Expiry15 Jan 2027
Strike36.53
Volume-
OI18
IV0.62
Contract YOU280121C00024800
Side Call
Expiry21 Jan 2028
Strike24.80
Volume-
OI18
IV0.60
Contract YOU260821C00036800
Side Call
Expiry21 Aug 2026
Strike36.80
Volume-
OI16
IV0.99
Contract YOU260821P00032800
Side Put
Expiry21 Aug 2026
Strike32.80
Volume-
OI15
IV0.82
Contract YOU280121P00024800
Side Put
Expiry21 Jan 2028
Strike24.80
Volume-
OI15
IV0.65
Contract YOU280121P00054800
Side Put
Expiry21 Jan 2028
Strike54.80
Volume-
OI15
IV0.61
Contract YOU260821C00048800
Side Call
Expiry21 Aug 2026
Strike48.80
Volume-
OI14
IV0.77
Contract YOU280121C00044800
Side Call
Expiry21 Jan 2028
Strike44.80
Volume-
OI14
IV0.61
Contract YOU280121P00064800
Side Put
Expiry21 Jan 2028
Strike64.80
Volume-
OI14
IV0.61
Contract YOU260821P00031800
Side Put
Expiry21 Aug 2026
Strike31.80
Volume-
OI12
IV0.86
Contract YOU260821P00034800
Side Put
Expiry21 Aug 2026
Strike34.80
Volume-
OI12
IV0.74
Contract YOU260821P00037800
Side Put
Expiry21 Aug 2026
Strike37.80
Volume-
OI12
IV1.17
Contract YOU270115C00075000
Side Call
Expiry15 Jan 2027
Strike75.00
Volume-
OI12
IV0.55
Contract YOU280121P00032800
Side Put
Expiry21 Jan 2028
Strike32.80
Volume-
OI12
IV0.62
Contract YOU280121C00041800
Side Call
Expiry21 Jan 2028
Strike41.80
Volume-
OI12
IV0.60
Contract YOU260918P00050000
Side Put
Expiry18 Sep 2026
Strike50.00
Volume-
OI11
IV0.65
Contract YOU270115C00019530
Side Call
Expiry15 Jan 2027
Strike19.53
Volume-
OI11
IV0.01
Contract YOU260821P00029800
Side Put
Expiry21 Aug 2026
Strike29.80
Volume-
OI10
IV0.96
Contract YOU260821C00043800
Side Call
Expiry21 Aug 2026
Strike43.80
Volume-
OI10
IV0.87
Contract YOU260821P00069800
Side Put
Expiry21 Aug 2026
Strike69.80
Volume-
OI10
IV0.92
Contract YOU270115P00034530
Side Put
Expiry15 Jan 2027
Strike34.53
Volume-
OI10
IV0.67
Contract YOU270115P00080000
Side Put
Expiry15 Jan 2027
Strike80.00
Volume-
OI10
IV0.62
Contract YOU280121C00064800
Side Call
Expiry21 Jan 2028
Strike64.80
Volume-
OI10
IV0.58
Contract YOU260918P00060000
Side Put
Expiry18 Sep 2026
Strike60.00
Volume-
OI7
IV0.65
Contract YOU270115P00049530
Side Put
Expiry15 Jan 2027
Strike49.53
Volume-
OI7
IV0.60
Contract YOU270219C00060000
Side Call
Expiry19 Feb 2027
Strike60.00
Volume-
OI7
IV0.57
Contract YOU280121C00085000
Side Call
Expiry21 Jan 2028
Strike85.00
Volume-
OI7
IV0.57
Contract YOU270115P00064800
Side Put
Expiry15 Jan 2027
Strike64.80
Volume-
OI6
IV0.57
Contract YOU260821C00037800
Side Call
Expiry21 Aug 2026
Strike37.80
Volume-
OI5
IV0.98
Contract YOU260918P00035000
Side Put
Expiry18 Sep 2026
Strike35.00
Volume-
OI5
IV0.84
Contract YOU261120C00048000
Side Call
Expiry20 Nov 2026
Strike48.00
Volume-
OI5
IV0.65
Contract YOU270115P00054530
Side Put
Expiry15 Jan 2027
Strike54.53
Volume-
OI5
IV0.59
Contract YOU280121P00059800
Side Put
Expiry21 Jan 2028
Strike59.80
Volume-
OI5
IV0.61
Contract YOU260821P00036800
Side Put
Expiry21 Aug 2026
Strike36.80
Volume-
OI4
IV1.24
Contract YOU260821P00038800
Side Put
Expiry21 Aug 2026
Strike38.80
Volume-
OI4
IV1.10
Contract YOU261120P00030000
Side Put
Expiry20 Nov 2026
Strike30.00
Volume-
OI4
IV0.41
Contract YOU261120P00043000
Side Put
Expiry20 Nov 2026
Strike43.00
Volume-
OI4
IV0.66
Contract YOU261120C00085000
Side Call
Expiry20 Nov 2026
Strike85.00
Volume-
OI4
IV0.57