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 3 of 7
Contract QUIK260821C00011000
Side Call
Expiry21 Aug 2026
Strike11.00
Volume-
OI3
IV1.18
Contract QUIK260821P00019000
Side Put
Expiry21 Aug 2026
Strike19.00
Volume-
OI3
IV1.56
Contract QUIK261120P00022000
Side Put
Expiry20 Nov 2026
Strike22.00
Volume-
OI3
IV0.91
Contract QUIK270219C00003000
Side Call
Expiry19 Feb 2027
Strike3.00
Volume-
OI3
IV1.60
Contract QUIK270219C00026000
Side Call
Expiry19 Feb 2027
Strike26.00
Volume-
OI3
IV0.99
Contract QUIK260821C00001000
Side Call
Expiry21 Aug 2026
Strike1.00
Volume-
OI2
IV0.01
Contract QUIK260821P00002000
Side Put
Expiry21 Aug 2026
Strike2.00
Volume-
OI2
IV3.26
Contract QUIK260821P00003000
Side Put
Expiry21 Aug 2026
Strike3.00
Volume-
OI2
IV2.56
Contract QUIK260821P00016000
Side Put
Expiry21 Aug 2026
Strike16.00
Volume-
OI2
IV1.38
Contract QUIK260821P00018000
Side Put
Expiry21 Aug 2026
Strike18.00
Volume-
OI2
IV1.62
Contract QUIK260918C00011000
Side Call
Expiry18 Sep 2026
Strike11.00
Volume-
OI2
IV1.14
Contract QUIK261120C00001000
Side Call
Expiry20 Nov 2026
Strike1.00
Volume-
OI2
IV0.01
Contract QUIK261120C00006000
Side Call
Expiry20 Nov 2026
Strike6.00
Volume-
OI2
IV1.30
Contract QUIK261120C00027000
Side Call
Expiry20 Nov 2026
Strike27.00
Volume-
OI2
IV0.51
Contract QUIK261120C00032000
Side Call
Expiry20 Nov 2026
Strike32.00
Volume-
OI2
IV0.61
Contract QUIK270219C00007000
Side Call
Expiry19 Feb 2027
Strike7.00
Volume-
OI2
IV1.10
Contract QUIK270219C00010000
Side Call
Expiry19 Feb 2027
Strike10.00
Volume-
OI2
IV0.97
Contract QUIK260821P00015000
Side Put
Expiry21 Aug 2026
Strike15.00
Volume-
OI1
IV1.07
Contract QUIK260821P00021000
Side Put
Expiry21 Aug 2026
Strike21.00
Volume-
OI1
IV0.74
Contract QUIK260918C00020000
Side Call
Expiry18 Sep 2026
Strike20.00
Volume-
OI1
IV0.49
Contract QUIK261120P00007000
Side Put
Expiry20 Nov 2026
Strike7.00
Volume-
OI1
IV0.50
Contract QUIK261120P00010000
Side Put
Expiry20 Nov 2026
Strike10.00
Volume-
OI1
IV0.24
Contract QUIK261120P00014000
Side Put
Expiry20 Nov 2026
Strike14.00
Volume-
OI1
IV0.92
Contract QUIK261120P00021000
Side Put
Expiry20 Nov 2026
Strike21.00
Volume-
OI1
IV0.88
Contract QUIK261120P00025000
Side Put
Expiry20 Nov 2026
Strike25.00
Volume-
OI1
IV1.04
Contract QUIK261120P00033000
Side Put
Expiry20 Nov 2026
Strike33.00
Volume-
OI1
IV1.21
Contract QUIK270219P00005000
Side Put
Expiry19 Feb 2027
Strike5.00
Volume-
OI1
IV0.56
Contract QUIK270219C00008000
Side Call
Expiry19 Feb 2027
Strike8.00
Volume-
OI1
IV1.01
Contract QUIK270219C00016000
Side Call
Expiry19 Feb 2027
Strike16.00
Volume-
OI1
IV0.89
Contract QUIK270219C00029000
Side Call
Expiry19 Feb 2027
Strike29.00
Volume-
OI1
IV0.99
Contract QUIK260821P00001000
Side Put
Expiry21 Aug 2026
Strike1.00
Volume-
OI-
IV4.51
Contract QUIK260821C00002000
Side Call
Expiry21 Aug 2026
Strike2.00
Volume-
OI-
IV4.55
Contract QUIK260821C00003000
Side Call
Expiry21 Aug 2026
Strike3.00
Volume-
OI-
IV0.01
Contract QUIK260821P00007000
Side Put
Expiry21 Aug 2026
Strike7.00
Volume-
OI-
IV1.15
Contract QUIK260821P00008000
Side Put
Expiry21 Aug 2026
Strike8.00
Volume-
OI-
IV0.92
Contract QUIK260821P00014000
Side Put
Expiry21 Aug 2026
Strike14.00
Volume-
OI-
IV1.11
Contract QUIK260821P00020000
Side Put
Expiry21 Aug 2026
Strike20.00
Volume-
OI-
IV1.11
Contract QUIK260821P00022000
Side Put
Expiry21 Aug 2026
Strike22.00
Volume-
OI-
IV1.41
Contract QUIK260821P00023000
Side Put
Expiry21 Aug 2026
Strike23.00
Volume-
OI-
IV0.94
Contract QUIK260821P00024000
Side Put
Expiry21 Aug 2026
Strike24.00
Volume-
OI-
IV1.03