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 6 of 6
Contract YOU260918C00030000
Side Call
Expiry18 Sep 2026
Strike30.00
Volume-
OI-
IV0.01
Contract YOU260918P00030000
Side Put
Expiry18 Sep 2026
Strike30.00
Volume-
OI-
IV0.62
Contract YOU260918C00035000
Side Call
Expiry18 Sep 2026
Strike35.00
Volume-
OI-
IV0.81
Contract YOU260918C00040000
Side Call
Expiry18 Sep 2026
Strike40.00
Volume-
OI-
IV0.72
Contract YOU260918C00050000
Side Call
Expiry18 Sep 2026
Strike50.00
Volume-
OI-
IV0.62
Contract YOU260918P00055000
Side Put
Expiry18 Sep 2026
Strike55.00
Volume-
OI-
IV0.64
Contract YOU260918P00065000
Side Put
Expiry18 Sep 2026
Strike65.00
Volume-
OI-
IV0.70
Contract YOU260918P00070000
Side Put
Expiry18 Sep 2026
Strike70.00
Volume-
OI-
IV0.68
Contract YOU260918P00075000
Side Put
Expiry18 Sep 2026
Strike75.00
Volume-
OI-
IV0.70
Contract YOU261120C00025000
Side Call
Expiry20 Nov 2026
Strike25.00
Volume-
OI-
IV0.01
Contract YOU261120C00043000
Side Call
Expiry20 Nov 2026
Strike43.00
Volume-
OI-
IV0.60
Contract YOU261120P00075000
Side Put
Expiry20 Nov 2026
Strike75.00
Volume-
OI-
IV0.63
Contract YOU261120P00080000
Side Put
Expiry20 Nov 2026
Strike80.00
Volume-
OI-
IV0.65
Contract YOU261120P00085000
Side Put
Expiry20 Nov 2026
Strike85.00
Volume-
OI-
IV0.65
Contract YOU270115C00039800
Side Call
Expiry15 Jan 2027
Strike39.80
Volume-
OI-
IV0.62
Contract YOU270115P00075000
Side Put
Expiry15 Jan 2027
Strike75.00
Volume-
OI-
IV0.59
Contract YOU270115P00085000
Side Put
Expiry15 Jan 2027
Strike85.00
Volume-
OI-
IV0.63
Contract YOU270219C00030000
Side Call
Expiry19 Feb 2027
Strike30.00
Volume-
OI-
IV0.59
Contract YOU270219P00030000
Side Put
Expiry19 Feb 2027
Strike30.00
Volume-
OI-
IV0.69
Contract YOU270219C00035000
Side Call
Expiry19 Feb 2027
Strike35.00
Volume-
OI-
IV0.61
Contract YOU270219P00035000
Side Put
Expiry19 Feb 2027
Strike35.00
Volume-
OI-
IV0.65
Contract YOU270219P00040000
Side Put
Expiry19 Feb 2027
Strike40.00
Volume-
OI-
IV0.63
Contract YOU270219C00045000
Side Call
Expiry19 Feb 2027
Strike45.00
Volume-
OI-
IV0.60
Contract YOU270219P00050000
Side Put
Expiry19 Feb 2027
Strike50.00
Volume-
OI-
IV0.60
Contract YOU270219P00055000
Side Put
Expiry19 Feb 2027
Strike55.00
Volume-
OI-
IV0.59
Contract YOU270219P00060000
Side Put
Expiry19 Feb 2027
Strike60.00
Volume-
OI-
IV0.59
Contract YOU270219C00065000
Side Call
Expiry19 Feb 2027
Strike65.00
Volume-
OI-
IV0.56
Contract YOU270219P00065000
Side Put
Expiry19 Feb 2027
Strike65.00
Volume-
OI-
IV0.58
Contract YOU270219C00070000
Side Call
Expiry19 Feb 2027
Strike70.00
Volume-
OI-
IV0.56
Contract YOU270219P00070000
Side Put
Expiry19 Feb 2027
Strike70.00
Volume-
OI-
IV0.57
Contract YOU270219P00075000
Side Put
Expiry19 Feb 2027
Strike75.00
Volume-
OI-
IV0.59
Contract YOU270219P00080000
Side Put
Expiry19 Feb 2027
Strike80.00
Volume-
OI-
IV0.59
Contract YOU270219C00085000
Side Call
Expiry19 Feb 2027
Strike85.00
Volume-
OI-
IV0.56
Contract YOU270219P00085000
Side Put
Expiry19 Feb 2027
Strike85.00
Volume-
OI-
IV0.61
Contract YOU280121P00069800
Side Put
Expiry21 Jan 2028
Strike69.80
Volume-
OI-
IV0.59
Contract YOU280121P00085000
Side Put
Expiry21 Jan 2028
Strike85.00
Volume-
OI-
IV0.61