Contract Tape

QUIK 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 244 records

Detail Tape

QUIK most active options contracts

Page 1 of 7
Contract QUIK261120C00030000
Side Call
Expiry20 Nov 2026
Strike30.00
Volume25
OI49
IV0.98
Contract QUIK261120C00036000
Side Call
Expiry20 Nov 2026
Strike36.00
Volume25
OI49
IV1.04
Contract QUIK260821P00009000
Side Put
Expiry21 Aug 2026
Strike9.00
Volume10
OI10
IV0.73
Contract QUIK260821P00010000
Side Put
Expiry21 Aug 2026
Strike10.00
Volume10
OI1
IV0.54
Contract QUIK260918P00012000
Side Put
Expiry18 Sep 2026
Strike12.00
Volume6
OI10
IV1.01
Contract QUIK260821C00006000
Side Call
Expiry21 Aug 2026
Strike6.00
Volume1
OI91
IV3.00
Contract QUIK261120C00021000
Side Call
Expiry20 Nov 2026
Strike21.00
Volume1
OI60
IV0.94
Contract QUIK260918P00013000
Side Put
Expiry18 Sep 2026
Strike13.00
Volume1
OI-
IV0.88
Contract QUIK260821C00012000
Side Call
Expiry21 Aug 2026
Strike12.00
Volume-
OI1531
IV1.40
Contract QUIK260821C00029000
Side Call
Expiry21 Aug 2026
Strike29.00
Volume-
OI1088
IV1.29
Contract QUIK260821C00016000
Side Call
Expiry21 Aug 2026
Strike16.00
Volume-
OI609
IV1.39
Contract QUIK260821P00005000
Side Put
Expiry21 Aug 2026
Strike5.00
Volume-
OI563
IV1.70
Contract QUIK260821C00014000
Side Call
Expiry21 Aug 2026
Strike14.00
Volume-
OI518
IV1.25
Contract QUIK260821C00028000
Side Call
Expiry21 Aug 2026
Strike28.00
Volume-
OI512
IV1.24
Contract QUIK261120C00012000
Side Call
Expiry20 Nov 2026
Strike12.00
Volume-
OI380
IV0.96
Contract QUIK261120C00023000
Side Call
Expiry20 Nov 2026
Strike23.00
Volume-
OI227
IV1.25
Contract QUIK261120C00013000
Side Call
Expiry20 Nov 2026
Strike13.00
Volume-
OI174
IV0.97
Contract QUIK260821C00009000
Side Call
Expiry21 Aug 2026
Strike9.00
Volume-
OI171
IV1.93
Contract QUIK261120C00025000
Side Call
Expiry20 Nov 2026
Strike25.00
Volume-
OI153
IV1.11
Contract QUIK260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume-
OI141
IV1.34
Contract QUIK261120C00020000
Side Call
Expiry20 Nov 2026
Strike20.00
Volume-
OI130
IV1.24
Contract QUIK260821C00008000
Side Call
Expiry21 Aug 2026
Strike8.00
Volume-
OI127
IV1.59
Contract QUIK260821C00010000
Side Call
Expiry21 Aug 2026
Strike10.00
Volume-
OI118
IV1.08
Contract QUIK260821P00006000
Side Put
Expiry21 Aug 2026
Strike6.00
Volume-
OI115
IV1.40
Contract QUIK260821C00027000
Side Call
Expiry21 Aug 2026
Strike27.00
Volume-
OI107
IV1.20
Contract QUIK270219C00014000
Side Call
Expiry19 Feb 2027
Strike14.00
Volume-
OI98
IV0.93
Contract QUIK260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume-
OI79
IV0.76
Contract QUIK260821C00022000
Side Call
Expiry21 Aug 2026
Strike22.00
Volume-
OI70
IV0.89
Contract QUIK261120C00017000
Side Call
Expiry20 Nov 2026
Strike17.00
Volume-
OI70
IV1.00
Contract QUIK260821C00024000
Side Call
Expiry21 Aug 2026
Strike24.00
Volume-
OI65
IV1.02
Contract QUIK260821C00021000
Side Call
Expiry21 Aug 2026
Strike21.00
Volume-
OI63
IV0.82
Contract QUIK260821C00023000
Side Call
Expiry21 Aug 2026
Strike23.00
Volume-
OI60
IV0.96
Contract QUIK260821C00019000
Side Call
Expiry21 Aug 2026
Strike19.00
Volume-
OI56
IV0.68
Contract QUIK261120C00022000
Side Call
Expiry20 Nov 2026
Strike22.00
Volume-
OI55
IV0.39
Contract QUIK260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume-
OI49
IV1.08
Contract QUIK261120C00018000
Side Call
Expiry20 Nov 2026
Strike18.00
Volume-
OI48
IV0.90
Contract QUIK261120C00015000
Side Call
Expiry20 Nov 2026
Strike15.00
Volume-
OI46
IV1.03
Contract QUIK260821C00005000
Side Call
Expiry21 Aug 2026
Strike5.00
Volume-
OI42
IV0.01
Contract QUIK261120P00020000
Side Put
Expiry20 Nov 2026
Strike20.00
Volume-
OI40
IV0.87
Contract QUIK260821C00013000
Side Call
Expiry21 Aug 2026
Strike13.00
Volume-
OI39
IV1.07