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 2 of 3
Contract RUSHA260821C00075000
Side Call
Expiry21 Aug 2026
Strike75.00
Volume-
OI-
IV0.39
Contract RUSHA260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume-
OI-
IV0.35
Contract RUSHA260821P00085000
Side Put
Expiry21 Aug 2026
Strike85.00
Volume-
OI-
IV0.33
Contract RUSHA260821C00090000
Side Call
Expiry21 Aug 2026
Strike90.00
Volume-
OI-
IV0.20
Contract RUSHA260821P00090000
Side Put
Expiry21 Aug 2026
Strike90.00
Volume-
OI-
IV0.41
Contract RUSHA260821C00095000
Side Call
Expiry21 Aug 2026
Strike95.00
Volume-
OI-
IV0.28
Contract RUSHA260821P00095000
Side Put
Expiry21 Aug 2026
Strike95.00
Volume-
OI-
IV0.41
Contract RUSHA260821C00100000
Side Call
Expiry21 Aug 2026
Strike100.00
Volume-
OI-
IV0.36
Contract RUSHA260821P00100000
Side Put
Expiry21 Aug 2026
Strike100.00
Volume-
OI-
IV0.51
Contract RUSHA260821C00105000
Side Call
Expiry21 Aug 2026
Strike105.00
Volume-
OI-
IV0.42
Contract RUSHA260821P00105000
Side Put
Expiry21 Aug 2026
Strike105.00
Volume-
OI-
IV0.61
Contract RUSHA260918C00040000
Side Call
Expiry18 Sep 2026
Strike40.00
Volume-
OI-
IV0.01
Contract RUSHA260918P00040000
Side Put
Expiry18 Sep 2026
Strike40.00
Volume-
OI-
IV0.68
Contract RUSHA260918C00045000
Side Call
Expiry18 Sep 2026
Strike45.00
Volume-
OI-
IV0.01
Contract RUSHA260918P00045000
Side Put
Expiry18 Sep 2026
Strike45.00
Volume-
OI-
IV0.57
Contract RUSHA260918C00050000
Side Call
Expiry18 Sep 2026
Strike50.00
Volume-
OI-
IV0.01
Contract RUSHA260918P00050000
Side Put
Expiry18 Sep 2026
Strike50.00
Volume-
OI-
IV0.47
Contract RUSHA260918C00055000
Side Call
Expiry18 Sep 2026
Strike55.00
Volume-
OI-
IV0.01
Contract RUSHA260918P00055000
Side Put
Expiry18 Sep 2026
Strike55.00
Volume-
OI-
IV0.39
Contract RUSHA260918C00060000
Side Call
Expiry18 Sep 2026
Strike60.00
Volume-
OI-
IV0.41
Contract RUSHA260918P00060000
Side Put
Expiry18 Sep 2026
Strike60.00
Volume-
OI-
IV0.30
Contract RUSHA260918C00065000
Side Call
Expiry18 Sep 2026
Strike65.00
Volume-
OI-
IV0.31
Contract RUSHA260918P00065000
Side Put
Expiry18 Sep 2026
Strike65.00
Volume-
OI-
IV0.22
Contract RUSHA260918C00070000
Side Call
Expiry18 Sep 2026
Strike70.00
Volume-
OI-
IV0.38
Contract RUSHA260918P00070000
Side Put
Expiry18 Sep 2026
Strike70.00
Volume-
OI-
IV0.15
Contract RUSHA260918C00075000
Side Call
Expiry18 Sep 2026
Strike75.00
Volume-
OI-
IV0.36
Contract RUSHA260918P00075000
Side Put
Expiry18 Sep 2026
Strike75.00
Volume-
OI-
IV0.38
Contract RUSHA260918C00080000
Side Call
Expiry18 Sep 2026
Strike80.00
Volume-
OI-
IV0.34
Contract RUSHA260918P00080000
Side Put
Expiry18 Sep 2026
Strike80.00
Volume-
OI-
IV0.35
Contract RUSHA260918P00085000
Side Put
Expiry18 Sep 2026
Strike85.00
Volume-
OI-
IV0.33
Contract RUSHA260918C00090000
Side Call
Expiry18 Sep 2026
Strike90.00
Volume-
OI-
IV0.13
Contract RUSHA260918P00090000
Side Put
Expiry18 Sep 2026
Strike90.00
Volume-
OI-
IV0.36
Contract RUSHA260918C00095000
Side Call
Expiry18 Sep 2026
Strike95.00
Volume-
OI-
IV0.18
Contract RUSHA260918P00095000
Side Put
Expiry18 Sep 2026
Strike95.00
Volume-
OI-
IV0.36
Contract RUSHA260918C00100000
Side Call
Expiry18 Sep 2026
Strike100.00
Volume-
OI-
IV0.23
Contract RUSHA260918P00100000
Side Put
Expiry18 Sep 2026
Strike100.00
Volume-
OI-
IV0.44
Contract RUSHA260918C00105000
Side Call
Expiry18 Sep 2026
Strike105.00
Volume-
OI-
IV0.28
Contract RUSHA260918P00105000
Side Put
Expiry18 Sep 2026
Strike105.00
Volume-
OI-
IV0.51
Contract RUSHA260918C00110000
Side Call
Expiry18 Sep 2026
Strike110.00
Volume-
OI-
IV0.32
Contract RUSHA260918P00110000
Side Put
Expiry18 Sep 2026
Strike110.00
Volume-
OI-
IV0.57