Contract Tape

IONS 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 402 records

Detail Tape

IONS most active options contracts

Page 4 of 11
Contract IONS260918C00077500
Side Call
Expiry18 Sep 2026
Strike77.50
Volume-
OI79
IV0.39
Contract IONS271217C00095000
Side Call
Expiry17 Dec 2027
Strike95.00
Volume-
OI74
IV0.42
Contract IONS260821C00085000
Side Call
Expiry21 Aug 2026
Strike85.00
Volume-
OI73
IV1.04
Contract IONS260821P00045000
Side Put
Expiry21 Aug 2026
Strike45.00
Volume-
OI65
IV0.60
Contract IONS270115P00070000
Side Put
Expiry15 Jan 2027
Strike70.00
Volume-
OI61
IV0.45
Contract IONS271217P00050000
Side Put
Expiry17 Dec 2027
Strike50.00
Volume-
OI61
IV0.42
Contract IONS270115P00055000
Side Put
Expiry15 Jan 2027
Strike55.00
Volume-
OI57
IV0.47
Contract IONS260918C00100000
Side Call
Expiry18 Sep 2026
Strike100.00
Volume-
OI55
IV0.65
Contract IONS261016C00085000
Side Call
Expiry16 Oct 2026
Strike85.00
Volume-
OI55
IV0.37
Contract IONS271217C00105000
Side Call
Expiry17 Dec 2027
Strike105.00
Volume-
OI55
IV0.45
Contract IONS260918P00072500
Side Put
Expiry18 Sep 2026
Strike72.50
Volume-
OI54
IV0.58
Contract IONS270115C00047500
Side Call
Expiry15 Jan 2027
Strike47.50
Volume-
OI54
IV0.50
Contract IONS261016C00067500
Side Call
Expiry16 Oct 2026
Strike67.50
Volume-
OI51
IV0.53
Contract IONS271217C00052500
Side Call
Expiry17 Dec 2027
Strike52.50
Volume-
OI50
IV0.44
Contract IONS260821C00095000
Side Call
Expiry21 Aug 2026
Strike95.00
Volume-
OI49
IV1.27
Contract IONS270115C00085000
Side Call
Expiry15 Jan 2027
Strike85.00
Volume-
OI49
IV0.49
Contract IONS260918C00070000
Side Call
Expiry18 Sep 2026
Strike70.00
Volume-
OI48
IV0.28
Contract IONS261016P00062500
Side Put
Expiry16 Oct 2026
Strike62.50
Volume-
OI47
IV0.48
Contract IONS270115P00057500
Side Put
Expiry15 Jan 2027
Strike57.50
Volume-
OI43
IV0.46
Contract IONS271217C00060000
Side Call
Expiry17 Dec 2027
Strike60.00
Volume-
OI43
IV0.44
Contract IONS280121C00072500
Side Call
Expiry21 Jan 2028
Strike72.50
Volume-
OI43
IV0.41
Contract IONS271217C00055000
Side Call
Expiry17 Dec 2027
Strike55.00
Volume-
OI42
IV0.44
Contract IONS280121C00077500
Side Call
Expiry21 Jan 2028
Strike77.50
Volume-
OI42
IV0.41
Contract IONS280121C00090000
Side Call
Expiry21 Jan 2028
Strike90.00
Volume-
OI42
IV0.41
Contract IONS271217C00040000
Side Call
Expiry17 Dec 2027
Strike40.00
Volume-
OI38
IV0.45
Contract IONS280121C00120000
Side Call
Expiry21 Jan 2028
Strike120.00
Volume-
OI37
IV0.49
Contract IONS270115C00092500
Side Call
Expiry15 Jan 2027
Strike92.50
Volume-
OI36
IV0.27
Contract IONS261016C00087500
Side Call
Expiry16 Oct 2026
Strike87.50
Volume-
OI34
IV0.39
Contract IONS261016C00072500
Side Call
Expiry16 Oct 2026
Strike72.50
Volume-
OI29
IV0.50
Contract IONS271217C00065000
Side Call
Expiry17 Dec 2027
Strike65.00
Volume-
OI29
IV0.43
Contract IONS270115C00037500
Side Call
Expiry15 Jan 2027
Strike37.50
Volume-
OI28
IV0.67
Contract IONS261016C00077500
Side Call
Expiry16 Oct 2026
Strike77.50
Volume-
OI27
IV0.29
Contract IONS270115P00065000
Side Put
Expiry15 Jan 2027
Strike65.00
Volume-
OI26
IV0.46
Contract IONS280121P00055000
Side Put
Expiry21 Jan 2028
Strike55.00
Volume-
OI26
IV0.41
Contract IONS280121P00065000
Side Put
Expiry21 Jan 2028
Strike65.00
Volume-
OI26
IV0.41
Contract IONS280121C00062500
Side Call
Expiry21 Jan 2028
Strike62.50
Volume-
OI24
IV0.41
Contract IONS260918P00045000
Side Put
Expiry18 Sep 2026
Strike45.00
Volume-
OI23
IV0.29
Contract IONS260918P00067500
Side Put
Expiry18 Sep 2026
Strike67.50
Volume-
OI23
IV0.50
Contract IONS261016C00090000
Side Call
Expiry16 Oct 2026
Strike90.00
Volume-
OI23
IV0.41
Contract IONS270115C00042500
Side Call
Expiry15 Jan 2027
Strike42.50
Volume-
OI23
IV0.54

Evidence context