Contract Tape

NYT 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 198 records

Detail Tape

NYT most active options contracts

Page 1 of 5
Contract NYT270115C00080000
Side Call
Expiry15 Jan 2027
Strike80.00
Volume14
OI30
IV0.37
Contract NYT270115P00070000
Side Put
Expiry15 Jan 2027
Strike70.00
Volume6
OI50
IV0.39
Contract NYT260821P00065000
Side Put
Expiry21 Aug 2026
Strike65.00
Volume5
OI7
IV0.55
Contract NYT260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume3
OI11
IV0.41
Contract NYT270115P00045000
Side Put
Expiry15 Jan 2027
Strike45.00
Volume2
OI4
IV0.29
Contract NYT260821C00077500
Side Call
Expiry21 Aug 2026
Strike77.50
Volume1
OI4554
IV0.49
Contract NYT260918C00080000
Side Call
Expiry18 Sep 2026
Strike80.00
Volume1
OI28
IV0.38
Contract NYT270115P00050000
Side Put
Expiry15 Jan 2027
Strike50.00
Volume1
OI8
IV0.44
Contract NYT270115P00040000
Side Put
Expiry15 Jan 2027
Strike40.00
Volume1
OI7
IV0.35
Contract NYT260821C00105000
Side Call
Expiry21 Aug 2026
Strike105.00
Volume1
OI-
IV0.48
Contract NYT261016P00065000
Side Put
Expiry16 Oct 2026
Strike65.00
Volume-
OI5732
IV0.46
Contract NYT260821C00082500
Side Call
Expiry21 Aug 2026
Strike82.50
Volume-
OI4537
IV0.46
Contract NYT261016P00070000
Side Put
Expiry16 Oct 2026
Strike70.00
Volume-
OI2902
IV0.42
Contract NYT260821P00075000
Side Put
Expiry21 Aug 2026
Strike75.00
Volume-
OI2000
IV0.46
Contract NYT260821P00067500
Side Put
Expiry21 Aug 2026
Strike67.50
Volume-
OI1512
IV0.20
Contract NYT261016C00075000
Side Call
Expiry16 Oct 2026
Strike75.00
Volume-
OI790
IV0.35
Contract NYT260821P00072500
Side Put
Expiry21 Aug 2026
Strike72.50
Volume-
OI751
IV0.52
Contract NYT261016P00090000
Side Put
Expiry16 Oct 2026
Strike90.00
Volume-
OI314
IV0.41
Contract NYT261016P00085000
Side Put
Expiry16 Oct 2026
Strike85.00
Volume-
OI276
IV0.42
Contract NYT261016C00090000
Side Call
Expiry16 Oct 2026
Strike90.00
Volume-
OI272
IV0.43
Contract NYT261016P00080000
Side Put
Expiry16 Oct 2026
Strike80.00
Volume-
OI252
IV0.41
Contract NYT261218P00090000
Side Put
Expiry18 Dec 2026
Strike90.00
Volume-
OI212
IV0.41
Contract NYT260821P00070000
Side Put
Expiry21 Aug 2026
Strike70.00
Volume-
OI159
IV0.54
Contract NYT260821C00075000
Side Call
Expiry21 Aug 2026
Strike75.00
Volume-
OI149
IV0.44
Contract NYT261218P00065000
Side Put
Expiry18 Dec 2026
Strike65.00
Volume-
OI145
IV0.39
Contract NYT261016C00095000
Side Call
Expiry16 Oct 2026
Strike95.00
Volume-
OI81
IV0.18
Contract NYT261218P00030000
Side Put
Expiry18 Dec 2026
Strike30.00
Volume-
OI75
IV0.53
Contract NYT261218C00065000
Side Call
Expiry18 Dec 2026
Strike65.00
Volume-
OI73
IV0.34
Contract NYT261218C00100000
Side Call
Expiry18 Dec 2026
Strike100.00
Volume-
OI65
IV0.16
Contract NYT261218C00075000
Side Call
Expiry18 Dec 2026
Strike75.00
Volume-
OI64
IV0.37
Contract NYT261016C00065000
Side Call
Expiry16 Oct 2026
Strike65.00
Volume-
OI62
IV0.42
Contract NYT261218C00080000
Side Call
Expiry18 Dec 2026
Strike80.00
Volume-
OI61
IV0.37
Contract NYT261218P00060000
Side Put
Expiry18 Dec 2026
Strike60.00
Volume-
OI51
IV0.40
Contract NYT261218C00060000
Side Call
Expiry18 Dec 2026
Strike60.00
Volume-
OI44
IV0.34
Contract NYT261218P00070000
Side Put
Expiry18 Dec 2026
Strike70.00
Volume-
OI44
IV0.40
Contract NYT260821C00085000
Side Call
Expiry21 Aug 2026
Strike85.00
Volume-
OI43
IV0.19
Contract NYT261218C00105000
Side Call
Expiry18 Dec 2026
Strike105.00
Volume-
OI42
IV0.18
Contract NYT261218P00045000
Side Put
Expiry18 Dec 2026
Strike45.00
Volume-
OI39
IV0.32
Contract NYT261218C00070000
Side Call
Expiry18 Dec 2026
Strike70.00
Volume-
OI38
IV0.37
Contract NYT261218C00045000
Side Call
Expiry18 Dec 2026
Strike45.00
Volume-
OI35
IV0.01