Contract Tape

RAPP 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 184 records

Detail Tape

RAPP most active options contracts

Page 1 of 5
Contract RAPP260821P00037500
Side Put
Expiry21 Aug 2026
Strike37.50
Volume60
OI210
IV0.69
Contract RAPP261218C00055000
Side Call
Expiry18 Dec 2026
Strike55.00
Volume33
OI350
IV0.87
Contract RAPP261218P00040000
Side Put
Expiry18 Dec 2026
Strike40.00
Volume33
OI345
IV0.87
Contract RAPP261218C00045000
Side Call
Expiry18 Dec 2026
Strike45.00
Volume33
OI345
IV0.90
Contract RAPP261218C00022500
Side Call
Expiry18 Dec 2026
Strike22.50
Volume10
OI25
IV1.10
Contract RAPP261218C00037500
Side Call
Expiry18 Dec 2026
Strike37.50
Volume10
OI10
IV0.92
Contract RAPP261218C00035000
Side Call
Expiry18 Dec 2026
Strike35.00
Volume10
OI-
IV0.89
Contract RAPP261120C00025000
Side Call
Expiry20 Nov 2026
Strike25.00
Volume3
OI3
IV1.05
Contract RAPP261120C00060000
Side Call
Expiry20 Nov 2026
Strike60.00
Volume1
OI3
IV0.94
Contract RAPP261120P00040000
Side Put
Expiry20 Nov 2026
Strike40.00
Volume-
OI1500
IV0.85
Contract RAPP270219P00040000
Side Put
Expiry19 Feb 2027
Strike40.00
Volume-
OI828
IV0.81
Contract RAPP270219C00045000
Side Call
Expiry19 Feb 2027
Strike45.00
Volume-
OI827
IV0.86
Contract RAPP270219C00055000
Side Call
Expiry19 Feb 2027
Strike55.00
Volume-
OI827
IV0.86
Contract RAPP260821P00045000
Side Put
Expiry21 Aug 2026
Strike45.00
Volume-
OI216
IV0.70
Contract RAPP261120C00020000
Side Call
Expiry20 Nov 2026
Strike20.00
Volume-
OI110
IV1.24
Contract RAPP260821C00040000
Side Call
Expiry21 Aug 2026
Strike40.00
Volume-
OI62
IV0.90
Contract RAPP260821P00035000
Side Put
Expiry21 Aug 2026
Strike35.00
Volume-
OI60
IV0.29
Contract RAPP260821P00042500
Side Put
Expiry21 Aug 2026
Strike42.50
Volume-
OI60
IV0.69
Contract RAPP260821P00040000
Side Put
Expiry21 Aug 2026
Strike40.00
Volume-
OI54
IV0.06
Contract RAPP260821C00035000
Side Call
Expiry21 Aug 2026
Strike35.00
Volume-
OI28
IV1.03
Contract RAPP261120C00042500
Side Call
Expiry20 Nov 2026
Strike42.50
Volume-
OI15
IV0.87
Contract RAPP261120C00035000
Side Call
Expiry20 Nov 2026
Strike35.00
Volume-
OI11
IV0.94
Contract RAPP260821C00047500
Side Call
Expiry21 Aug 2026
Strike47.50
Volume-
OI10
IV1.33
Contract RAPP261218C00040000
Side Call
Expiry18 Dec 2026
Strike40.00
Volume-
OI10
IV0.94
Contract RAPP260821C00042500
Side Call
Expiry21 Aug 2026
Strike42.50
Volume-
OI7
IV0.95
Contract RAPP270219P00047500
Side Put
Expiry19 Feb 2027
Strike47.50
Volume-
OI6
IV0.81
Contract RAPP260821C00045000
Side Call
Expiry21 Aug 2026
Strike45.00
Volume-
OI5
IV0.18
Contract RAPP261120C00050000
Side Call
Expiry20 Nov 2026
Strike50.00
Volume-
OI5
IV0.92
Contract RAPP261120C00055000
Side Call
Expiry20 Nov 2026
Strike55.00
Volume-
OI5
IV0.94
Contract RAPP270219C00037500
Side Call
Expiry19 Feb 2027
Strike37.50
Volume-
OI4
IV0.87
Contract RAPP270219C00040000
Side Call
Expiry19 Feb 2027
Strike40.00
Volume-
OI4
IV0.85
Contract RAPP260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume-
OI3
IV1.53
Contract RAPP260918C00047500
Side Call
Expiry18 Sep 2026
Strike47.50
Volume-
OI3
IV0.86
Contract RAPP260918C00050000
Side Call
Expiry18 Sep 2026
Strike50.00
Volume-
OI3
IV0.74
Contract RAPP261120C00040000
Side Call
Expiry20 Nov 2026
Strike40.00
Volume-
OI3
IV0.91
Contract RAPP261120C00045000
Side Call
Expiry20 Nov 2026
Strike45.00
Volume-
OI3
IV0.92
Contract RAPP260821C00032500
Side Call
Expiry21 Aug 2026
Strike32.50
Volume-
OI2
IV1.09
Contract RAPP260821C00050000
Side Call
Expiry21 Aug 2026
Strike50.00
Volume-
OI2
IV0.34
Contract RAPP260918C00055000
Side Call
Expiry18 Sep 2026
Strike55.00
Volume-
OI2
IV0.32
Contract RAPP261120P00037500
Side Put
Expiry20 Nov 2026
Strike37.50
Volume-
OI2
IV0.84