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 8 of 19
Contract MRCY270521P00110000
Side Put
Expiry21 May 2027
Strike110.00
Volume-
OI1
IV0.67
Contract MRCY270521C00125000
Side Call
Expiry21 May 2027
Strike125.00
Volume-
OI1
IV0.67
Contract MRCY270521C00130000
Side Call
Expiry21 May 2027
Strike130.00
Volume-
OI1
IV0.67
Contract MRCY270617C00055000
Side Call
Expiry17 Jun 2027
Strike55.00
Volume-
OI1
IV0.76
Contract MRCY270617P00070000
Side Put
Expiry17 Jun 2027
Strike70.00
Volume-
OI1
IV0.70
Contract MRCY270617C00097500
Side Call
Expiry17 Jun 2027
Strike97.50
Volume-
OI1
IV0.68
Contract MRCY270617P00100000
Side Put
Expiry17 Jun 2027
Strike100.00
Volume-
OI1
IV0.67
Contract MRCY260821C00060000
Side Call
Expiry21 Aug 2026
Strike60.00
Volume-
OI-
IV1.21
Contract MRCY260821C00065000
Side Call
Expiry21 Aug 2026
Strike65.00
Volume-
OI-
IV1.19
Contract MRCY260821C00070000
Side Call
Expiry21 Aug 2026
Strike70.00
Volume-
OI-
IV1.19
Contract MRCY260821C00075000
Side Call
Expiry21 Aug 2026
Strike75.00
Volume-
OI-
IV1.13
Contract MRCY260821C00085000
Side Call
Expiry21 Aug 2026
Strike85.00
Volume-
OI-
IV1.01
Contract MRCY260821C00092500
Side Call
Expiry21 Aug 2026
Strike92.50
Volume-
OI-
IV0.98
Contract MRCY260821P00130000
Side Put
Expiry21 Aug 2026
Strike130.00
Volume-
OI-
IV0.90
Contract MRCY260821P00135000
Side Put
Expiry21 Aug 2026
Strike135.00
Volume-
OI-
IV0.92
Contract MRCY260821P00140000
Side Put
Expiry21 Aug 2026
Strike140.00
Volume-
OI-
IV0.92
Contract MRCY260821P00145000
Side Put
Expiry21 Aug 2026
Strike145.00
Volume-
OI-
IV0.01
Contract MRCY260821C00155000
Side Call
Expiry21 Aug 2026
Strike155.00
Volume-
OI-
IV0.73
Contract MRCY260821P00155000
Side Put
Expiry21 Aug 2026
Strike155.00
Volume-
OI-
IV1.11
Contract MRCY260821C00160000
Side Call
Expiry21 Aug 2026
Strike160.00
Volume-
OI-
IV0.77
Contract MRCY260821P00160000
Side Put
Expiry21 Aug 2026
Strike160.00
Volume-
OI-
IV1.21
Contract MRCY260821C00165000
Side Call
Expiry21 Aug 2026
Strike165.00
Volume-
OI-
IV0.81
Contract MRCY260821P00165000
Side Put
Expiry21 Aug 2026
Strike165.00
Volume-
OI-
IV1.27
Contract MRCY260821C00170000
Side Call
Expiry21 Aug 2026
Strike170.00
Volume-
OI-
IV0.84
Contract MRCY260821P00170000
Side Put
Expiry21 Aug 2026
Strike170.00
Volume-
OI-
IV1.30
Contract MRCY260821P00175000
Side Put
Expiry21 Aug 2026
Strike175.00
Volume-
OI-
IV1.38
Contract MRCY260821P00180000
Side Put
Expiry21 Aug 2026
Strike180.00
Volume-
OI-
IV1.43
Contract MRCY260821C00185000
Side Call
Expiry21 Aug 2026
Strike185.00
Volume-
OI-
IV0.94
Contract MRCY260821P00185000
Side Put
Expiry21 Aug 2026
Strike185.00
Volume-
OI-
IV1.46
Contract MRCY260821P00190000
Side Put
Expiry21 Aug 2026
Strike190.00
Volume-
OI-
IV1.51
Contract MRCY260918C00035000
Side Call
Expiry18 Sep 2026
Strike35.00
Volume-
OI-
IV1.21
Contract MRCY260918P00035000
Side Put
Expiry18 Sep 2026
Strike35.00
Volume-
OI-
IV0.88
Contract MRCY260918C00037500
Side Call
Expiry18 Sep 2026
Strike37.50
Volume-
OI-
IV1.16
Contract MRCY260918P00037500
Side Put
Expiry18 Sep 2026
Strike37.50
Volume-
OI-
IV0.81
Contract MRCY260918C00040000
Side Call
Expiry18 Sep 2026
Strike40.00
Volume-
OI-
IV1.19
Contract MRCY260918P00040000
Side Put
Expiry18 Sep 2026
Strike40.00
Volume-
OI-
IV0.77
Contract MRCY260918P00042500
Side Put
Expiry18 Sep 2026
Strike42.50
Volume-
OI-
IV0.71
Contract MRCY260918C00045000
Side Call
Expiry18 Sep 2026
Strike45.00
Volume-
OI-
IV1.10
Contract MRCY260918P00045000
Side Put
Expiry18 Sep 2026
Strike45.00
Volume-
OI-
IV0.66
Contract MRCY260918C00047500
Side Call
Expiry18 Sep 2026
Strike47.50
Volume-
OI-
IV1.06