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 4 of 19
Contract MRCY261218P00075000
Side Put
Expiry18 Dec 2026
Strike75.00
Volume-
OI7
IV0.72
Contract MRCY260821C00130000
Side Call
Expiry21 Aug 2026
Strike130.00
Volume-
OI6
IV1.17
Contract MRCY260918C00170000
Side Call
Expiry18 Sep 2026
Strike170.00
Volume-
OI6
IV0.56
Contract MRCY261016P00072500
Side Put
Expiry16 Oct 2026
Strike72.50
Volume-
OI6
IV0.73
Contract MRCY261016C00097500
Side Call
Expiry16 Oct 2026
Strike97.50
Volume-
OI6
IV0.74
Contract MRCY261120C00150000
Side Call
Expiry20 Nov 2026
Strike150.00
Volume-
OI6
IV0.73
Contract MRCY270521C00115000
Side Call
Expiry21 May 2027
Strike115.00
Volume-
OI6
IV0.67
Contract MRCY260821P00070000
Side Put
Expiry21 Aug 2026
Strike70.00
Volume-
OI5
IV1.05
Contract MRCY260918C00095000
Side Call
Expiry18 Sep 2026
Strike95.00
Volume-
OI5
IV0.78
Contract MRCY260918P00105000
Side Put
Expiry18 Sep 2026
Strike105.00
Volume-
OI5
IV0.74
Contract MRCY260918C00145000
Side Call
Expiry18 Sep 2026
Strike145.00
Volume-
OI5
IV0.43
Contract MRCY261120C00105000
Side Call
Expiry20 Nov 2026
Strike105.00
Volume-
OI5
IV0.75
Contract MRCY261120C00145000
Side Call
Expiry20 Nov 2026
Strike145.00
Volume-
OI5
IV0.77
Contract MRCY270115C00050000
Side Call
Expiry15 Jan 2027
Strike50.00
Volume-
OI5
IV0.81
Contract MRCY270115C00097500
Side Call
Expiry15 Jan 2027
Strike97.50
Volume-
OI5
IV0.69
Contract MRCY270115C00160000
Side Call
Expiry15 Jan 2027
Strike160.00
Volume-
OI5
IV0.69
Contract MRCY270319C00160000
Side Call
Expiry19 Mar 2027
Strike160.00
Volume-
OI5
IV0.67
Contract MRCY260821P00110000
Side Put
Expiry21 Aug 2026
Strike110.00
Volume-
OI4
IV0.91
Contract MRCY260918C00065000
Side Call
Expiry18 Sep 2026
Strike65.00
Volume-
OI4
IV0.93
Contract MRCY260918C00075000
Side Call
Expiry18 Sep 2026
Strike75.00
Volume-
OI4
IV0.82
Contract MRCY260918C00080000
Side Call
Expiry18 Sep 2026
Strike80.00
Volume-
OI4
IV0.81
Contract MRCY260918P00100000
Side Put
Expiry18 Sep 2026
Strike100.00
Volume-
OI4
IV0.70
Contract MRCY261016C00130000
Side Call
Expiry16 Oct 2026
Strike130.00
Volume-
OI4
IV0.79
Contract MRCY261016P00150000
Side Put
Expiry16 Oct 2026
Strike150.00
Volume-
OI4
IV0.79
Contract MRCY261120C00075000
Side Call
Expiry20 Nov 2026
Strike75.00
Volume-
OI4
IV0.78
Contract MRCY261120C00082500
Side Call
Expiry20 Nov 2026
Strike82.50
Volume-
OI4
IV0.76
Contract MRCY261218C00150000
Side Call
Expiry18 Dec 2026
Strike150.00
Volume-
OI4
IV0.71
Contract MRCY261218C00165000
Side Call
Expiry18 Dec 2026
Strike165.00
Volume-
OI4
IV0.72
Contract MRCY270115C00045000
Side Call
Expiry15 Jan 2027
Strike45.00
Volume-
OI4
IV0.82
Contract MRCY270115P00060000
Side Put
Expiry15 Jan 2027
Strike60.00
Volume-
OI4
IV0.75
Contract MRCY270115P00065000
Side Put
Expiry15 Jan 2027
Strike65.00
Volume-
OI4
IV0.77
Contract MRCY270115C00075000
Side Call
Expiry15 Jan 2027
Strike75.00
Volume-
OI4
IV0.73
Contract MRCY270416P00055000
Side Put
Expiry16 Apr 2027
Strike55.00
Volume-
OI4
IV0.70
Contract MRCY260821P00092500
Side Put
Expiry21 Aug 2026
Strike92.50
Volume-
OI3
IV0.87
Contract MRCY260821P00125000
Side Put
Expiry21 Aug 2026
Strike125.00
Volume-
OI3
IV0.78
Contract MRCY261016P00080000
Side Put
Expiry16 Oct 2026
Strike80.00
Volume-
OI3
IV0.71
Contract MRCY261016C00085000
Side Call
Expiry16 Oct 2026
Strike85.00
Volume-
OI3
IV0.77
Contract MRCY261016C00090000
Side Call
Expiry16 Oct 2026
Strike90.00
Volume-
OI3
IV0.75
Contract MRCY261016C00180000
Side Call
Expiry16 Oct 2026
Strike180.00
Volume-
OI3
IV0.48
Contract MRCY261120C00065000
Side Call
Expiry20 Nov 2026
Strike65.00
Volume-
OI3
IV0.81