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 57 records

Detail Tape

RAPP most active options contracts

Page 1 of 2
Contract RAPP260821P00045000
Side Put
Expiry21 Aug 2026
Strike45.00
Volume-
OI216
IV0.72
Contract RAPP261120C00020000
Side Call
Expiry20 Nov 2026
Strike20.00
Volume-
OI110
IV1.09
Contract RAPP260821P00035000
Side Put
Expiry21 Aug 2026
Strike35.00
Volume-
OI60
IV1.51
Contract RAPP261218C00040000
Side Call
Expiry18 Dec 2026
Strike40.00
Volume-
OI10
IV0.87
Contract RAPP270219P00047500
Side Put
Expiry19 Feb 2027
Strike47.50
Volume-
OI6
IV0.78
Contract RAPP270219C00040000
Side Call
Expiry19 Feb 2027
Strike40.00
Volume-
OI4
IV0.85
Contract RAPP260918C00047500
Side Call
Expiry18 Sep 2026
Strike47.50
Volume-
OI3
IV0.78
Contract RAPP260918C00050000
Side Call
Expiry18 Sep 2026
Strike50.00
Volume-
OI3
IV0.89
Contract RAPP260918C00055000
Side Call
Expiry18 Sep 2026
Strike55.00
Volume-
OI2
IV1.08
Contract RAPP261120P00042500
Side Put
Expiry20 Nov 2026
Strike42.50
Volume-
OI2
IV0.84
Contract RAPP261120C00030000
Side Call
Expiry20 Nov 2026
Strike30.00
Volume-
OI1
IV0.93
Contract RAPP261120P00032500
Side Put
Expiry20 Nov 2026
Strike32.50
Volume-
OI1
IV0.86
Contract RAPP261120P00047500
Side Put
Expiry20 Nov 2026
Strike47.50
Volume-
OI1
IV0.85
Contract RAPP270115P00027500
Side Put
Expiry15 Jan 2027
Strike27.50
Volume-
OI1
IV0.83
Contract RAPP270115C00060000
Side Call
Expiry15 Jan 2027
Strike60.00
Volume-
OI1
IV0.86
Contract RAPP260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume-
OI-
IV0.00
Contract RAPP260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume-
OI-
IV0.00
Contract RAPP261120P00027500
Side Put
Expiry20 Nov 2026
Strike27.50
Volume-
OI-
IV0.13
Contract RAPP261120C00032500
Side Call
Expiry20 Nov 2026
Strike32.50
Volume-
OI-
IV0.00
Contract RAPP261120P00040000
Side Put
Expiry20 Nov 2026
Strike40.00
Volume142
OI1500
IV0.85
Contract RAPP270219P00040000
Side Put
Expiry19 Feb 2027
Strike40.00
Volume87
OI828
IV0.78
Contract RAPP270219C00045000
Side Call
Expiry19 Feb 2027
Strike45.00
Volume87
OI827
IV0.84
Contract RAPP270219C00055000
Side Call
Expiry19 Feb 2027
Strike55.00
Volume87
OI827
IV0.85
Contract RAPP261218C00055000
Side Call
Expiry18 Dec 2026
Strike55.00
Volume33
OI381
IV0.90
Contract RAPP261218P00040000
Side Put
Expiry18 Dec 2026
Strike40.00
Volume33
OI376
IV0.88
Contract RAPP261218C00045000
Side Call
Expiry18 Dec 2026
Strike45.00
Volume33
OI376
IV0.86
Contract RAPP260821P00037500
Side Put
Expiry21 Aug 2026
Strike37.50
Volume20
OI290
IV0.74
Contract RAPP260821C00035000
Side Call
Expiry21 Aug 2026
Strike35.00
Volume15
OI-
IV0.00
Contract RAPP260821P00042500
Side Put
Expiry21 Aug 2026
Strike42.50
Volume10
OI60
IV0.86
Contract RAPP261218C00022500
Side Call
Expiry18 Dec 2026
Strike22.50
Volume10
OI35
IV0.97
Contract RAPP261218C00037500
Side Call
Expiry18 Dec 2026
Strike37.50
Volume10
OI20
IV0.87
Contract RAPP261120C00042500
Side Call
Expiry20 Nov 2026
Strike42.50
Volume10
OI15
IV0.87
Contract RAPP261120C00035000
Side Call
Expiry20 Nov 2026
Strike35.00
Volume10
OI11
IV0.88
Contract RAPP261218C00035000
Side Call
Expiry18 Dec 2026
Strike35.00
Volume10
OI10
IV0.89
Contract RAPP270219C00037500
Side Call
Expiry19 Feb 2027
Strike37.50
Volume3
OI4
IV0.85
Contract RAPP261120C00025000
Side Call
Expiry20 Nov 2026
Strike25.00
Volume3
OI3
IV0.94
Contract RAPP260821C00042500
Side Call
Expiry21 Aug 2026
Strike42.50
Volume2
OI7
IV0.83
Contract RAPP261120C00015000
Side Call
Expiry20 Nov 2026
Strike15.00
Volume2
OI1
IV1.68
Contract RAPP260821C00040000
Side Call
Expiry21 Aug 2026
Strike40.00
Volume1
OI62
IV0.80
Contract RAPP260821P00040000
Side Put
Expiry21 Aug 2026
Strike40.00
Volume1
OI54
IV0.61