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 5 of 6
Contract YOU270115P00017530
Side Put
Expiry15 Jan 2027
Strike17.53
Volume-
OI4
IV0.62
Contract YOU260821C00041800
Side Call
Expiry21 Aug 2026
Strike41.80
Volume-
OI3
IV0.90
Contract YOU261120C00049000
Side Call
Expiry20 Nov 2026
Strike49.00
Volume-
OI3
IV0.64
Contract YOU270115P00036530
Side Put
Expiry15 Jan 2027
Strike36.53
Volume-
OI3
IV0.66
Contract YOU270115P00044530
Side Put
Expiry15 Jan 2027
Strike44.53
Volume-
OI3
IV0.61
Contract YOU270219P00045000
Side Put
Expiry19 Feb 2027
Strike45.00
Volume-
OI3
IV0.61
Contract YOU270219C00055000
Side Call
Expiry19 Feb 2027
Strike55.00
Volume-
OI3
IV0.58
Contract YOU280121C00075000
Side Call
Expiry21 Jan 2028
Strike75.00
Volume-
OI3
IV0.59
Contract YOU260821C00035800
Side Call
Expiry21 Aug 2026
Strike35.80
Volume-
OI2
IV1.05
Contract YOU260821P00035800
Side Put
Expiry21 Aug 2026
Strike35.80
Volume-
OI2
IV0.69
Contract YOU260918C00045000
Side Call
Expiry18 Sep 2026
Strike45.00
Volume-
OI2
IV0.69
Contract YOU260918P00045000
Side Put
Expiry18 Sep 2026
Strike45.00
Volume-
OI2
IV0.68
Contract YOU260918C00075000
Side Call
Expiry18 Sep 2026
Strike75.00
Volume-
OI2
IV0.63
Contract YOU261120C00041000
Side Call
Expiry20 Nov 2026
Strike41.00
Volume-
OI2
IV0.59
Contract YOU270115C00085000
Side Call
Expiry15 Jan 2027
Strike85.00
Volume-
OI2
IV0.55
Contract YOU280121P00041800
Side Put
Expiry21 Jan 2028
Strike41.80
Volume-
OI2
IV0.62
Contract YOU280121P00049800
Side Put
Expiry21 Jan 2028
Strike49.80
Volume-
OI2
IV0.62
Contract YOU280121C00069800
Side Call
Expiry21 Jan 2028
Strike69.80
Volume-
OI2
IV0.58
Contract YOU260821C00019800
Side Call
Expiry21 Aug 2026
Strike19.80
Volume-
OI1
IV1.64
Contract YOU260821C00030800
Side Call
Expiry21 Aug 2026
Strike30.80
Volume-
OI1
IV1.29
Contract YOU260821C00031800
Side Call
Expiry21 Aug 2026
Strike31.80
Volume-
OI1
IV1.15
Contract YOU260918C00080000
Side Call
Expiry18 Sep 2026
Strike80.00
Volume-
OI1
IV0.64
Contract YOU260918P00080000
Side Put
Expiry18 Sep 2026
Strike80.00
Volume-
OI1
IV0.74
Contract YOU261120C00030000
Side Call
Expiry20 Nov 2026
Strike30.00
Volume-
OI1
IV0.69
Contract YOU261120P00041000
Side Put
Expiry20 Nov 2026
Strike41.00
Volume-
OI1
IV0.67
Contract YOU261120C00044000
Side Call
Expiry20 Nov 2026
Strike44.00
Volume-
OI1
IV0.60
Contract YOU261120C00045000
Side Call
Expiry20 Nov 2026
Strike45.00
Volume-
OI1
IV0.62
Contract YOU261120C00046000
Side Call
Expiry20 Nov 2026
Strike46.00
Volume-
OI1
IV0.65
Contract YOU261120C00047000
Side Call
Expiry20 Nov 2026
Strike47.00
Volume-
OI1
IV0.65
Contract YOU270115P00044800
Side Put
Expiry15 Jan 2027
Strike44.80
Volume-
OI1
IV0.62
Contract YOU270219C00050000
Side Call
Expiry19 Feb 2027
Strike50.00
Volume-
OI1
IV0.61
Contract YOU280121P00044800
Side Put
Expiry21 Jan 2028
Strike44.80
Volume-
OI1
IV0.63
Contract YOU280121P00075000
Side Put
Expiry21 Jan 2028
Strike75.00
Volume-
OI1
IV0.60
Contract YOU280121P00080000
Side Put
Expiry21 Jan 2028
Strike80.00
Volume-
OI1
IV0.60
Contract YOU260821C00024800
Side Call
Expiry21 Aug 2026
Strike24.80
Volume-
OI-
IV1.20
Contract YOU260821C00032800
Side Call
Expiry21 Aug 2026
Strike32.80
Volume-
OI-
IV0.01
Contract YOU260821P00075000
Side Put
Expiry21 Aug 2026
Strike75.00
Volume-
OI-
IV1.03
Contract YOU260821P00080000
Side Put
Expiry21 Aug 2026
Strike80.00
Volume-
OI-
IV0.96
Contract YOU260821C00085000
Side Call
Expiry21 Aug 2026
Strike85.00
Volume-
OI-
IV0.65
Contract YOU260821P00085000
Side Put
Expiry21 Aug 2026
Strike85.00
Volume-
OI-
IV1.06