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 2 of 19
Contract MRCY260821C00115000
Side Call
Expiry21 Aug 2026
Strike115.00
Volume-
OI72
IV1.08
Contract MRCY261218C00100000
Side Call
Expiry18 Dec 2026
Strike100.00
Volume-
OI71
IV0.72
Contract MRCY261016P00110000
Side Put
Expiry16 Oct 2026
Strike110.00
Volume-
OI65
IV0.71
Contract MRCY270115C00120000
Side Call
Expiry15 Jan 2027
Strike120.00
Volume-
OI58
IV0.69
Contract MRCY270115C00135000
Side Call
Expiry15 Jan 2027
Strike135.00
Volume-
OI58
IV0.70
Contract MRCY260821C00180000
Side Call
Expiry21 Aug 2026
Strike180.00
Volume-
OI55
IV0.90
Contract MRCY261016C00145000
Side Call
Expiry16 Oct 2026
Strike145.00
Volume-
OI52
IV0.79
Contract MRCY261120P00087500
Side Put
Expiry20 Nov 2026
Strike87.50
Volume-
OI52
IV0.75
Contract MRCY260918P00067500
Side Put
Expiry18 Sep 2026
Strike67.50
Volume-
OI51
IV0.84
Contract MRCY270115C00140000
Side Call
Expiry15 Jan 2027
Strike140.00
Volume-
OI46
IV0.69
Contract MRCY260918C00130000
Side Call
Expiry18 Sep 2026
Strike130.00
Volume-
OI43
IV0.84
Contract MRCY270521C00180000
Side Call
Expiry21 May 2027
Strike180.00
Volume-
OI42
IV0.67
Contract MRCY261016C00110000
Side Call
Expiry16 Oct 2026
Strike110.00
Volume-
OI40
IV0.75
Contract MRCY261120C00090000
Side Call
Expiry20 Nov 2026
Strike90.00
Volume-
OI39
IV0.76
Contract MRCY260918C00077500
Side Call
Expiry18 Sep 2026
Strike77.50
Volume-
OI38
IV0.82
Contract MRCY260918C00140000
Side Call
Expiry18 Sep 2026
Strike140.00
Volume-
OI37
IV0.41
Contract MRCY270115P00115000
Side Put
Expiry15 Jan 2027
Strike115.00
Volume-
OI35
IV0.69
Contract MRCY260918C00110000
Side Call
Expiry18 Sep 2026
Strike110.00
Volume-
OI34
IV0.80
Contract MRCY261016C00105000
Side Call
Expiry16 Oct 2026
Strike105.00
Volume-
OI31
IV0.74
Contract MRCY270115P00100000
Side Put
Expiry15 Jan 2027
Strike100.00
Volume-
OI31
IV0.67
Contract MRCY261218P00085000
Side Put
Expiry18 Dec 2026
Strike85.00
Volume-
OI30
IV0.71
Contract MRCY261120C00100000
Side Call
Expiry20 Nov 2026
Strike100.00
Volume-
OI27
IV0.75
Contract MRCY261218P00080000
Side Put
Expiry18 Dec 2026
Strike80.00
Volume-
OI27
IV0.72
Contract MRCY270115C00110000
Side Call
Expiry15 Jan 2027
Strike110.00
Volume-
OI27
IV0.68
Contract MRCY270617C00120000
Side Call
Expiry17 Jun 2027
Strike120.00
Volume-
OI25
IV0.66
Contract MRCY261218C00120000
Side Call
Expiry18 Dec 2026
Strike120.00
Volume-
OI24
IV0.72
Contract MRCY260918C00090000
Side Call
Expiry18 Sep 2026
Strike90.00
Volume-
OI22
IV0.81
Contract MRCY261016P00060000
Side Put
Expiry16 Oct 2026
Strike60.00
Volume-
OI22
IV0.85
Contract MRCY261120C00110000
Side Call
Expiry20 Nov 2026
Strike110.00
Volume-
OI22
IV0.73
Contract MRCY261016C00095000
Side Call
Expiry16 Oct 2026
Strike95.00
Volume-
OI21
IV0.74
Contract MRCY261120C00115000
Side Call
Expiry20 Nov 2026
Strike115.00
Volume-
OI21
IV0.75
Contract MRCY260821P00075000
Side Put
Expiry21 Aug 2026
Strike75.00
Volume-
OI20
IV1.01
Contract MRCY261218C00072500
Side Call
Expiry18 Dec 2026
Strike72.50
Volume-
OI20
IV0.80
Contract MRCY261218P00095000
Side Put
Expiry18 Dec 2026
Strike95.00
Volume-
OI20
IV0.69
Contract MRCY270115C00100000
Side Call
Expiry15 Jan 2027
Strike100.00
Volume-
OI20
IV0.68
Contract MRCY270521P00055000
Side Put
Expiry21 May 2027
Strike55.00
Volume-
OI20
IV0.73
Contract MRCY261120C00130000
Side Call
Expiry20 Nov 2026
Strike130.00
Volume-
OI19
IV0.76
Contract MRCY261218C00115000
Side Call
Expiry18 Dec 2026
Strike115.00
Volume-
OI19
IV0.72
Contract MRCY270521P00060000
Side Put
Expiry21 May 2027
Strike60.00
Volume-
OI18
IV0.72
Contract MRCY260821P00097500
Side Put
Expiry21 Aug 2026
Strike97.50
Volume-
OI17
IV0.85