Contract Tape

RICK 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 90 records

Detail Tape

RICK most active options contracts

Page 1 of 3
Contract RICK270219P00020000
Side Put
Expiry19 Feb 2027
Strike20.00
Volume5
OI10
IV0.66
Contract RICK270219P00027500
Side Put
Expiry19 Feb 2027
Strike27.50
Volume2
OI30
IV0.57
Contract RICK270219C00040000
Side Call
Expiry19 Feb 2027
Strike40.00
Volume1
OI93
IV0.52
Contract RICK260821P00025000
Side Put
Expiry21 Aug 2026
Strike25.00
Volume1
OI77
IV0.59
Contract RICK270219C00037500
Side Call
Expiry19 Feb 2027
Strike37.50
Volume1
OI35
IV0.18
Contract RICK270219C00035000
Side Call
Expiry19 Feb 2027
Strike35.00
Volume1
OI5
IV0.56
Contract RICK270219C00032500
Side Call
Expiry19 Feb 2027
Strike32.50
Volume1
OI2
IV0.55
Contract RICK261120P00030000
Side Put
Expiry20 Nov 2026
Strike30.00
Volume-
OI530
IV0.51
Contract RICK260821P00022500
Side Put
Expiry21 Aug 2026
Strike22.50
Volume-
OI197
IV0.67
Contract RICK261120C00025000
Side Call
Expiry20 Nov 2026
Strike25.00
Volume-
OI124
IV0.56
Contract RICK260821C00035000
Side Call
Expiry21 Aug 2026
Strike35.00
Volume-
OI113
IV0.46
Contract RICK261120P00022500
Side Put
Expiry20 Nov 2026
Strike22.50
Volume-
OI106
IV0.57
Contract RICK261120C00030000
Side Call
Expiry20 Nov 2026
Strike30.00
Volume-
OI101
IV0.50
Contract RICK260821C00037500
Side Call
Expiry21 Aug 2026
Strike37.50
Volume-
OI99
IV0.56
Contract RICK260821P00020000
Side Put
Expiry21 Aug 2026
Strike20.00
Volume-
OI90
IV0.48
Contract RICK260821C00027500
Side Call
Expiry21 Aug 2026
Strike27.50
Volume-
OI85
IV0.08
Contract RICK260821P00030000
Side Put
Expiry21 Aug 2026
Strike30.00
Volume-
OI78
IV0.54
Contract RICK261120P00017500
Side Put
Expiry20 Nov 2026
Strike17.50
Volume-
OI61
IV0.32
Contract RICK261120P00025000
Side Put
Expiry20 Nov 2026
Strike25.00
Volume-
OI53
IV0.60
Contract RICK260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume-
OI49
IV0.58
Contract RICK260821C00032500
Side Call
Expiry21 Aug 2026
Strike32.50
Volume-
OI45
IV1.19
Contract RICK261120C00027500
Side Call
Expiry20 Nov 2026
Strike27.50
Volume-
OI36
IV0.51
Contract RICK261120C00040000
Side Call
Expiry20 Nov 2026
Strike40.00
Volume-
OI27
IV0.29
Contract RICK260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume-
OI26
IV0.96
Contract RICK261120C00032500
Side Call
Expiry20 Nov 2026
Strike32.50
Volume-
OI25
IV0.15
Contract RICK260821P00017500
Side Put
Expiry21 Aug 2026
Strike17.50
Volume-
OI23
IV0.69
Contract RICK260821P00035000
Side Put
Expiry21 Aug 2026
Strike35.00
Volume-
OI19
IV0.85
Contract RICK260821P00027500
Side Put
Expiry21 Aug 2026
Strike27.50
Volume-
OI17
IV0.69
Contract RICK261120P00020000
Side Put
Expiry20 Nov 2026
Strike20.00
Volume-
OI17
IV0.56
Contract RICK261120C00012500
Side Call
Expiry20 Nov 2026
Strike12.50
Volume-
OI13
IV0.64
Contract RICK261120C00035000
Side Call
Expiry20 Nov 2026
Strike35.00
Volume-
OI13
IV0.20
Contract RICK261120C00037500
Side Call
Expiry20 Nov 2026
Strike37.50
Volume-
OI12
IV0.52
Contract RICK270219C00030000
Side Call
Expiry19 Feb 2027
Strike30.00
Volume-
OI12
IV0.56
Contract RICK270219P00025000
Side Put
Expiry19 Feb 2027
Strike25.00
Volume-
OI8
IV0.61
Contract RICK261120P00015000
Side Put
Expiry20 Nov 2026
Strike15.00
Volume-
OI7
IV0.41
Contract RICK270219P00022500
Side Put
Expiry19 Feb 2027
Strike22.50
Volume-
OI6
IV0.62
Contract RICK270219P00032500
Side Put
Expiry19 Feb 2027
Strike32.50
Volume-
OI6
IV0.56
Contract RICK260821P00015000
Side Put
Expiry21 Aug 2026
Strike15.00
Volume-
OI5
IV0.92
Contract RICK260821P00037500
Side Put
Expiry21 Aug 2026
Strike37.50
Volume-
OI5
IV0.86
Contract RICK260918P00025000
Side Put
Expiry18 Sep 2026
Strike25.00
Volume-
OI5
IV0.76