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 2 of 5
Contract NYT261218P00055000
Side Put
Expiry18 Dec 2026
Strike55.00
Volume-
OI34
IV0.20
Contract NYT261218C00095000
Side Call
Expiry18 Dec 2026
Strike95.00
Volume-
OI33
IV0.38
Contract NYT260918C00077500
Side Call
Expiry18 Sep 2026
Strike77.50
Volume-
OI31
IV0.40
Contract NYT261016C00070000
Side Call
Expiry16 Oct 2026
Strike70.00
Volume-
OI30
IV0.40
Contract NYT260821C00072500
Side Call
Expiry21 Aug 2026
Strike72.50
Volume-
OI27
IV0.41
Contract NYT261218C00085000
Side Call
Expiry18 Dec 2026
Strike85.00
Volume-
OI27
IV0.35
Contract NYT261016C00105000
Side Call
Expiry16 Oct 2026
Strike105.00
Volume-
OI25
IV0.25
Contract NYT260821P00060000
Side Put
Expiry21 Aug 2026
Strike60.00
Volume-
OI24
IV0.73
Contract NYT261016C00045000
Side Call
Expiry16 Oct 2026
Strike45.00
Volume-
OI23
IV0.01
Contract NYT261016C00060000
Side Call
Expiry16 Oct 2026
Strike60.00
Volume-
OI22
IV0.41
Contract NYT261016C00100000
Side Call
Expiry16 Oct 2026
Strike100.00
Volume-
OI20
IV0.22
Contract NYT270115P00075000
Side Put
Expiry15 Jan 2027
Strike75.00
Volume-
OI20
IV0.39
Contract NYT261218C00055000
Side Call
Expiry18 Dec 2026
Strike55.00
Volume-
OI19
IV0.33
Contract NYT261016C00055000
Side Call
Expiry16 Oct 2026
Strike55.00
Volume-
OI18
IV0.39
Contract NYT261218P00075000
Side Put
Expiry18 Dec 2026
Strike75.00
Volume-
OI18
IV0.39
Contract NYT261218C00030000
Side Call
Expiry18 Dec 2026
Strike30.00
Volume-
OI15
IV0.01
Contract NYT261218P00080000
Side Put
Expiry18 Dec 2026
Strike80.00
Volume-
OI14
IV0.41
Contract NYT261218C00090000
Side Call
Expiry18 Dec 2026
Strike90.00
Volume-
OI14
IV0.36
Contract NYT270115C00070000
Side Call
Expiry15 Jan 2027
Strike70.00
Volume-
OI13
IV0.34
Contract NYT261218C00120000
Side Call
Expiry18 Dec 2026
Strike120.00
Volume-
OI12
IV0.25
Contract NYT270115C00060000
Side Call
Expiry15 Jan 2027
Strike60.00
Volume-
OI12
IV0.35
Contract NYT261016C00080000
Side Call
Expiry16 Oct 2026
Strike80.00
Volume-
OI11
IV0.35
Contract NYT261218P00085000
Side Put
Expiry18 Dec 2026
Strike85.00
Volume-
OI11
IV0.41
Contract NYT270115C00065000
Side Call
Expiry15 Jan 2027
Strike65.00
Volume-
OI11
IV0.36
Contract NYT270115P00072500
Side Put
Expiry15 Jan 2027
Strike72.50
Volume-
OI11
IV0.37
Contract NYT261016P00075000
Side Put
Expiry16 Oct 2026
Strike75.00
Volume-
OI10
IV0.39
Contract NYT270115C00067500
Side Call
Expiry15 Jan 2027
Strike67.50
Volume-
OI10
IV0.34
Contract NYT270115C00075000
Side Call
Expiry15 Jan 2027
Strike75.00
Volume-
OI10
IV0.35
Contract NYT270115C00082500
Side Call
Expiry15 Jan 2027
Strike82.50
Volume-
OI10
IV0.35
Contract NYT261016C00072500
Side Call
Expiry16 Oct 2026
Strike72.50
Volume-
OI9
IV0.39
Contract NYT261218P00050000
Side Put
Expiry18 Dec 2026
Strike50.00
Volume-
OI8
IV0.26
Contract NYT270115C00085000
Side Call
Expiry15 Jan 2027
Strike85.00
Volume-
OI8
IV0.36
Contract NYT260821C00070000
Side Call
Expiry21 Aug 2026
Strike70.00
Volume-
OI7
IV0.40
Contract NYT260918P00050000
Side Put
Expiry18 Sep 2026
Strike50.00
Volume-
OI7
IV0.42
Contract NYT260918C00082500
Side Call
Expiry18 Sep 2026
Strike82.50
Volume-
OI7
IV0.41
Contract NYT261016P00045000
Side Put
Expiry16 Oct 2026
Strike45.00
Volume-
OI7
IV0.41
Contract NYT261016P00055000
Side Put
Expiry16 Oct 2026
Strike55.00
Volume-
OI7
IV0.27
Contract NYT261016P00060000
Side Put
Expiry16 Oct 2026
Strike60.00
Volume-
OI7
IV0.20
Contract NYT261016P00077500
Side Put
Expiry16 Oct 2026
Strike77.50
Volume-
OI7
IV0.40
Contract NYT261016C00085000
Side Call
Expiry16 Oct 2026
Strike85.00
Volume-
OI7
IV0.38