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 5 of 19
Contract MRCY261120P00070000
Side Put
Expiry20 Nov 2026
Strike70.00
Volume-
OI3
IV0.76
Contract MRCY261120C00125000
Side Call
Expiry20 Nov 2026
Strike125.00
Volume-
OI3
IV0.75
Contract MRCY261218C00125000
Side Call
Expiry18 Dec 2026
Strike125.00
Volume-
OI3
IV0.72
Contract MRCY261218C00145000
Side Call
Expiry18 Dec 2026
Strike145.00
Volume-
OI3
IV0.73
Contract MRCY270115P00050000
Side Put
Expiry15 Jan 2027
Strike50.00
Volume-
OI3
IV0.80
Contract MRCY270115P00055000
Side Put
Expiry15 Jan 2027
Strike55.00
Volume-
OI3
IV0.78
Contract MRCY270115P00092500
Side Put
Expiry15 Jan 2027
Strike92.50
Volume-
OI3
IV0.68
Contract MRCY270115P00095000
Side Put
Expiry15 Jan 2027
Strike95.00
Volume-
OI3
IV0.67
Contract MRCY270115C00145000
Side Call
Expiry15 Jan 2027
Strike145.00
Volume-
OI3
IV0.71
Contract MRCY270416P00095000
Side Put
Expiry16 Apr 2027
Strike95.00
Volume-
OI3
IV0.65
Contract MRCY270521C00100000
Side Call
Expiry21 May 2027
Strike100.00
Volume-
OI3
IV0.69
Contract MRCY260821C00097500
Side Call
Expiry21 Aug 2026
Strike97.50
Volume-
OI2
IV0.97
Contract MRCY260821C00150000
Side Call
Expiry21 Aug 2026
Strike150.00
Volume-
OI2
IV0.69
Contract MRCY260918C00050000
Side Call
Expiry18 Sep 2026
Strike50.00
Volume-
OI2
IV1.01
Contract MRCY260918P00055000
Side Put
Expiry18 Sep 2026
Strike55.00
Volume-
OI2
IV0.88
Contract MRCY260918P00062500
Side Put
Expiry18 Sep 2026
Strike62.50
Volume-
OI2
IV0.91
Contract MRCY260918C00082500
Side Call
Expiry18 Sep 2026
Strike82.50
Volume-
OI2
IV0.81
Contract MRCY261016C00042500
Side Call
Expiry16 Oct 2026
Strike42.50
Volume-
OI2
IV1.05
Contract MRCY261016C00050000
Side Call
Expiry16 Oct 2026
Strike50.00
Volume-
OI2
IV0.96
Contract MRCY261016C00057500
Side Call
Expiry16 Oct 2026
Strike57.50
Volume-
OI2
IV0.85
Contract MRCY261016C00080000
Side Call
Expiry16 Oct 2026
Strike80.00
Volume-
OI2
IV0.76
Contract MRCY261016P00082500
Side Put
Expiry16 Oct 2026
Strike82.50
Volume-
OI2
IV0.73
Contract MRCY261016C00092500
Side Call
Expiry16 Oct 2026
Strike92.50
Volume-
OI2
IV0.75
Contract MRCY261016C00135000
Side Call
Expiry16 Oct 2026
Strike135.00
Volume-
OI2
IV0.76
Contract MRCY261016C00140000
Side Call
Expiry16 Oct 2026
Strike140.00
Volume-
OI2
IV0.80
Contract MRCY261016C00150000
Side Call
Expiry16 Oct 2026
Strike150.00
Volume-
OI2
IV0.37
Contract MRCY261016C00155000
Side Call
Expiry16 Oct 2026
Strike155.00
Volume-
OI2
IV0.39
Contract MRCY261016C00160000
Side Call
Expiry16 Oct 2026
Strike160.00
Volume-
OI2
IV0.41
Contract MRCY261016C00165000
Side Call
Expiry16 Oct 2026
Strike165.00
Volume-
OI2
IV0.43
Contract MRCY261120P00035000
Side Put
Expiry20 Nov 2026
Strike35.00
Volume-
OI2
IV0.59
Contract MRCY261120C00070000
Side Call
Expiry20 Nov 2026
Strike70.00
Volume-
OI2
IV0.80
Contract MRCY261120P00105000
Side Put
Expiry20 Nov 2026
Strike105.00
Volume-
OI2
IV0.73
Contract MRCY261218P00047500
Side Put
Expiry18 Dec 2026
Strike47.50
Volume-
OI2
IV0.37
Contract MRCY261218P00090000
Side Put
Expiry18 Dec 2026
Strike90.00
Volume-
OI2
IV0.70
Contract MRCY261218P00100000
Side Put
Expiry18 Dec 2026
Strike100.00
Volume-
OI2
IV0.71
Contract MRCY261218C00110000
Side Call
Expiry18 Dec 2026
Strike110.00
Volume-
OI2
IV0.71
Contract MRCY270115P00047500
Side Put
Expiry15 Jan 2027
Strike47.50
Volume-
OI2
IV0.82
Contract MRCY270115C00065000
Side Call
Expiry15 Jan 2027
Strike65.00
Volume-
OI2
IV0.76
Contract MRCY270115C00067500
Side Call
Expiry15 Jan 2027
Strike67.50
Volume-
OI2
IV0.73
Contract MRCY270115C00070000
Side Call
Expiry15 Jan 2027
Strike70.00
Volume-
OI2
IV0.75