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 2 of 7
Contract QUIK260821P00013000
Side Put
Expiry21 Aug 2026
Strike13.00
Volume-
OI39
IV1.38
Contract QUIK261120C00019000
Side Call
Expiry20 Nov 2026
Strike19.00
Volume-
OI39
IV1.21
Contract QUIK261120P00016000
Side Put
Expiry20 Nov 2026
Strike16.00
Volume-
OI37
IV0.81
Contract QUIK261120C00016000
Side Call
Expiry20 Nov 2026
Strike16.00
Volume-
OI36
IV1.11
Contract QUIK261120C00028000
Side Call
Expiry20 Nov 2026
Strike28.00
Volume-
OI35
IV0.53
Contract QUIK270219C00015000
Side Call
Expiry19 Feb 2027
Strike15.00
Volume-
OI28
IV0.93
Contract QUIK261120C00011000
Side Call
Expiry20 Nov 2026
Strike11.00
Volume-
OI26
IV1.01
Contract QUIK261120C00024000
Side Call
Expiry20 Nov 2026
Strike24.00
Volume-
OI26
IV1.16
Contract QUIK260821C00017000
Side Call
Expiry21 Aug 2026
Strike17.00
Volume-
OI23
IV0.50
Contract QUIK270219C00013000
Side Call
Expiry19 Feb 2027
Strike13.00
Volume-
OI22
IV0.99
Contract QUIK260821C00015000
Side Call
Expiry21 Aug 2026
Strike15.00
Volume-
OI20
IV1.37
Contract QUIK260821C00036000
Side Call
Expiry21 Aug 2026
Strike36.00
Volume-
OI20
IV1.59
Contract QUIK261120P00013000
Side Put
Expiry20 Nov 2026
Strike13.00
Volume-
OI20
IV0.99
Contract QUIK260821P00012000
Side Put
Expiry21 Aug 2026
Strike12.00
Volume-
OI19
IV1.48
Contract QUIK261120C00009000
Side Call
Expiry20 Nov 2026
Strike9.00
Volume-
OI16
IV1.06
Contract QUIK261120C00010000
Side Call
Expiry20 Nov 2026
Strike10.00
Volume-
OI15
IV1.03
Contract QUIK261120P00012000
Side Put
Expiry20 Nov 2026
Strike12.00
Volume-
OI15
IV1.11
Contract QUIK260821C00018000
Side Call
Expiry21 Aug 2026
Strike18.00
Volume-
OI14
IV1.53
Contract QUIK261120P00015000
Side Put
Expiry20 Nov 2026
Strike15.00
Volume-
OI12
IV0.92
Contract QUIK270219C00020000
Side Call
Expiry19 Feb 2027
Strike20.00
Volume-
OI12
IV0.86
Contract QUIK260821C00026000
Side Call
Expiry21 Aug 2026
Strike26.00
Volume-
OI11
IV1.14
Contract QUIK270219C00021000
Side Call
Expiry19 Feb 2027
Strike21.00
Volume-
OI11
IV0.86
Contract QUIK261120P00001000
Side Put
Expiry20 Nov 2026
Strike1.00
Volume-
OI10
IV1.96
Contract QUIK270219P00007000
Side Put
Expiry19 Feb 2027
Strike7.00
Volume-
OI10
IV0.38
Contract QUIK261120C00008000
Side Call
Expiry20 Nov 2026
Strike8.00
Volume-
OI9
IV1.11
Contract QUIK270219C00022000
Side Call
Expiry19 Feb 2027
Strike22.00
Volume-
OI9
IV0.88
Contract QUIK261120P00017000
Side Put
Expiry20 Nov 2026
Strike17.00
Volume-
OI8
IV0.86
Contract QUIK270219C00018000
Side Call
Expiry19 Feb 2027
Strike18.00
Volume-
OI7
IV0.92
Contract QUIK260821P00011000
Side Put
Expiry21 Aug 2026
Strike11.00
Volume-
OI6
IV0.38
Contract QUIK261120C00005000
Side Call
Expiry20 Nov 2026
Strike5.00
Volume-
OI6
IV1.52
Contract QUIK261120C00014000
Side Call
Expiry20 Nov 2026
Strike14.00
Volume-
OI6
IV1.01
Contract QUIK261120C00026000
Side Call
Expiry20 Nov 2026
Strike26.00
Volume-
OI6
IV0.48
Contract QUIK270219C00012000
Side Call
Expiry19 Feb 2027
Strike12.00
Volume-
OI6
IV0.96
Contract QUIK270219C00027000
Side Call
Expiry19 Feb 2027
Strike27.00
Volume-
OI6
IV0.99
Contract QUIK260821P00017000
Side Put
Expiry21 Aug 2026
Strike17.00
Volume-
OI5
IV1.51
Contract QUIK260821C00031000
Side Call
Expiry21 Aug 2026
Strike31.00
Volume-
OI5
IV1.38
Contract QUIK260821C00004000
Side Call
Expiry21 Aug 2026
Strike4.00
Volume-
OI4
IV2.43
Contract QUIK260821P00004000
Side Put
Expiry21 Aug 2026
Strike4.00
Volume-
OI4
IV2.08
Contract QUIK260821C00007000
Side Call
Expiry21 Aug 2026
Strike7.00
Volume-
OI4
IV0.01
Contract QUIK270219C00017000
Side Call
Expiry19 Feb 2027
Strike17.00
Volume-
OI4
IV0.91