Contract Tape

MRCY 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 722 records

Detail Tape

MRCY most active options contracts

Page 1 of 19
Contract MRCY260821P00090000
Side Put
Expiry21 Aug 2026
Strike90.00
Volume1565
OI28
IV0.85
Contract MRCY260821P00080000
Side Put
Expiry21 Aug 2026
Strike80.00
Volume548
OI347
IV0.91
Contract MRCY260821P00095000
Side Put
Expiry21 Aug 2026
Strike95.00
Volume101
OI213
IV0.87
Contract MRCY261218C00140000
Side Call
Expiry18 Dec 2026
Strike140.00
Volume20
OI7
IV0.72
Contract MRCY261218P00072500
Side Put
Expiry18 Dec 2026
Strike72.50
Volume20
OI-
IV0.73
Contract MRCY260918P00087500
Side Put
Expiry18 Sep 2026
Strike87.50
Volume10
OI10
IV0.74
Contract MRCY260821P00065000
Side Put
Expiry21 Aug 2026
Strike65.00
Volume8
OI1
IV0.48
Contract MRCY260821C00110000
Side Call
Expiry21 Aug 2026
Strike110.00
Volume7
OI79
IV1.02
Contract MRCY260821C00095000
Side Call
Expiry21 Aug 2026
Strike95.00
Volume5
OI5
IV0.96
Contract MRCY260918C00100000
Side Call
Expiry18 Sep 2026
Strike100.00
Volume4
OI44
IV0.80
Contract MRCY260821P00100000
Side Put
Expiry21 Aug 2026
Strike100.00
Volume4
OI20
IV0.88
Contract MRCY260918P00070000
Side Put
Expiry18 Sep 2026
Strike70.00
Volume4
OI2
IV0.83
Contract MRCY261016P00075000
Side Put
Expiry16 Oct 2026
Strike75.00
Volume3
OI108
IV0.75
Contract MRCY260821C00125000
Side Call
Expiry21 Aug 2026
Strike125.00
Volume3
OI46
IV1.09
Contract MRCY260821P00085000
Side Put
Expiry21 Aug 2026
Strike85.00
Volume2
OI38
IV0.93
Contract MRCY260821C00090000
Side Call
Expiry21 Aug 2026
Strike90.00
Volume2
OI1
IV0.96
Contract MRCY260821P00150000
Side Put
Expiry21 Aug 2026
Strike150.00
Volume2
OI-
IV0.01
Contract MRCY261016P00175000
Side Put
Expiry16 Oct 2026
Strike175.00
Volume2
OI-
IV0.86
Contract MRCY270319C00140000
Side Call
Expiry19 Mar 2027
Strike140.00
Volume2
OI-
IV0.68
Contract MRCY260918C00105000
Side Call
Expiry18 Sep 2026
Strike105.00
Volume1
OI151
IV0.80
Contract MRCY260821P00105000
Side Put
Expiry21 Aug 2026
Strike105.00
Volume1
OI55
IV0.89
Contract MRCY270115C00150000
Side Call
Expiry15 Jan 2027
Strike150.00
Volume1
OI45
IV0.71
Contract MRCY261218C00130000
Side Call
Expiry18 Dec 2026
Strike130.00
Volume1
OI41
IV0.72
Contract MRCY260821C00120000
Side Call
Expiry21 Aug 2026
Strike120.00
Volume1
OI37
IV1.01
Contract MRCY261218C00105000
Side Call
Expiry18 Dec 2026
Strike105.00
Volume1
OI16
IV0.71
Contract MRCY260918P00095000
Side Put
Expiry18 Sep 2026
Strike95.00
Volume1
OI15
IV0.74
Contract MRCY261120C00095000
Side Call
Expiry20 Nov 2026
Strike95.00
Volume1
OI11
IV0.77
Contract MRCY260918P00065000
Side Put
Expiry18 Sep 2026
Strike65.00
Volume1
OI10
IV0.90
Contract MRCY261218C00092500
Side Call
Expiry18 Dec 2026
Strike92.50
Volume1
OI6
IV0.74
Contract MRCY260918P00165000
Side Put
Expiry18 Sep 2026
Strike165.00
Volume1
OI-
IV0.94
Contract MRCY261120C00170000
Side Call
Expiry20 Nov 2026
Strike170.00
Volume1
OI-
IV0.38
Contract MRCY270319P00075000
Side Put
Expiry19 Mar 2027
Strike75.00
Volume1
OI-
IV0.69
Contract MRCY270319C00097500
Side Call
Expiry19 Mar 2027
Strike97.50
Volume1
OI-
IV0.68
Contract MRCY270617C00090000
Side Call
Expiry17 Jun 2027
Strike90.00
Volume1
OI-
IV0.70
Contract MRCY270521C00150000
Side Call
Expiry21 May 2027
Strike150.00
Volume-
OI388
IV0.66
Contract MRCY260821C00175000
Side Call
Expiry21 Aug 2026
Strike175.00
Volume-
OI208
IV0.87
Contract MRCY270115C00130000
Side Call
Expiry15 Jan 2027
Strike130.00
Volume-
OI176
IV0.69
Contract MRCY261016C00115000
Side Call
Expiry16 Oct 2026
Strike115.00
Volume-
OI99
IV0.73
Contract MRCY260821C00105000
Side Call
Expiry21 Aug 2026
Strike105.00
Volume-
OI97
IV1.04
Contract MRCY270115C00125000
Side Call
Expiry15 Jan 2027
Strike125.00
Volume-
OI75
IV0.69