Contract Tape

RUSHA 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 118 records

Detail Tape

RUSHA most active options contracts

Page 1 of 3
Contract RUSHA270115P00065000
Side Put
Expiry15 Jan 2027
Strike65.00
Volume1
OI-
IV0.39
Contract RUSHA270115P00070000
Side Put
Expiry15 Jan 2027
Strike70.00
Volume1
OI-
IV0.38
Contract RUSHA261016C00065000
Side Call
Expiry16 Oct 2026
Strike65.00
Volume-
OI344
IV0.38
Contract RUSHA261016C00070000
Side Call
Expiry16 Oct 2026
Strike70.00
Volume-
OI334
IV0.35
Contract RUSHA270115C00070000
Side Call
Expiry15 Jan 2027
Strike70.00
Volume-
OI324
IV0.35
Contract RUSHA261016C00075000
Side Call
Expiry16 Oct 2026
Strike75.00
Volume-
OI152
IV0.34
Contract RUSHA261016P00050000
Side Put
Expiry16 Oct 2026
Strike50.00
Volume-
OI79
IV0.57
Contract RUSHA261016P00080000
Side Put
Expiry16 Oct 2026
Strike80.00
Volume-
OI12
IV0.34
Contract RUSHA260821C00070000
Side Call
Expiry21 Aug 2026
Strike70.00
Volume-
OI11
IV0.41
Contract RUSHA270115C00075000
Side Call
Expiry15 Jan 2027
Strike75.00
Volume-
OI11
IV0.35
Contract RUSHA260821P00070000
Side Put
Expiry21 Aug 2026
Strike70.00
Volume-
OI10
IV0.23
Contract RUSHA260918C00085000
Side Call
Expiry18 Sep 2026
Strike85.00
Volume-
OI10
IV0.32
Contract RUSHA261016P00075000
Side Put
Expiry16 Oct 2026
Strike75.00
Volume-
OI6
IV0.34
Contract RUSHA270115C00045000
Side Call
Expiry15 Jan 2027
Strike45.00
Volume-
OI5
IV0.01
Contract RUSHA260821P00080000
Side Put
Expiry21 Aug 2026
Strike80.00
Volume-
OI4
IV0.44
Contract RUSHA260821P00075000
Side Put
Expiry21 Aug 2026
Strike75.00
Volume-
OI3
IV0.12
Contract RUSHA260821C00085000
Side Call
Expiry21 Aug 2026
Strike85.00
Volume-
OI3
IV0.11
Contract RUSHA261016P00055000
Side Put
Expiry16 Oct 2026
Strike55.00
Volume-
OI3
IV0.31
Contract RUSHA261016C00090000
Side Call
Expiry16 Oct 2026
Strike90.00
Volume-
OI2
IV0.10
Contract RUSHA260821P00065000
Side Put
Expiry21 Aug 2026
Strike65.00
Volume-
OI1
IV0.34
Contract RUSHA261016C00080000
Side Call
Expiry16 Oct 2026
Strike80.00
Volume-
OI1
IV0.34
Contract RUSHA261016C00085000
Side Call
Expiry16 Oct 2026
Strike85.00
Volume-
OI1
IV0.34
Contract RUSHA270115P00055000
Side Put
Expiry15 Jan 2027
Strike55.00
Volume-
OI1
IV0.21
Contract RUSHA270115P00060000
Side Put
Expiry15 Jan 2027
Strike60.00
Volume-
OI1
IV0.17
Contract RUSHA270115C00080000
Side Call
Expiry15 Jan 2027
Strike80.00
Volume-
OI1
IV0.35
Contract RUSHA270115C00090000
Side Call
Expiry15 Jan 2027
Strike90.00
Volume-
OI1
IV0.33
Contract RUSHA270115P00095000
Side Put
Expiry15 Jan 2027
Strike95.00
Volume-
OI1
IV0.36
Contract RUSHA260821C00035000
Side Call
Expiry21 Aug 2026
Strike35.00
Volume-
OI-
IV1.73
Contract RUSHA260821P00035000
Side Put
Expiry21 Aug 2026
Strike35.00
Volume-
OI-
IV1.21
Contract RUSHA260821C00040000
Side Call
Expiry21 Aug 2026
Strike40.00
Volume-
OI-
IV1.29
Contract RUSHA260821P00040000
Side Put
Expiry21 Aug 2026
Strike40.00
Volume-
OI-
IV1.03
Contract RUSHA260821C00045000
Side Call
Expiry21 Aug 2026
Strike45.00
Volume-
OI-
IV1.07
Contract RUSHA260821P00045000
Side Put
Expiry21 Aug 2026
Strike45.00
Volume-
OI-
IV0.86
Contract RUSHA260821C00050000
Side Call
Expiry21 Aug 2026
Strike50.00
Volume-
OI-
IV0.68
Contract RUSHA260821P00050000
Side Put
Expiry21 Aug 2026
Strike50.00
Volume-
OI-
IV0.72
Contract RUSHA260821C00055000
Side Call
Expiry21 Aug 2026
Strike55.00
Volume-
OI-
IV0.82
Contract RUSHA260821P00055000
Side Put
Expiry21 Aug 2026
Strike55.00
Volume-
OI-
IV0.58
Contract RUSHA260821C00060000
Side Call
Expiry21 Aug 2026
Strike60.00
Volume-
OI-
IV0.53
Contract RUSHA260821P00060000
Side Put
Expiry21 Aug 2026
Strike60.00
Volume-
OI-
IV0.45
Contract RUSHA260821C00065000
Side Call
Expiry21 Aug 2026
Strike65.00
Volume-
OI-
IV0.54