Contract Tape

GFUZ 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 128 records

Detail Tape

GFUZ most active options contracts

Page 1 of 4
Contract GFUZ270219C00015000
Side Call
Expiry19 Feb 2027
Strike15.00
Volume50
OI12
IV0.28
Contract GFUZ260821C00010000
Side Call
Expiry21 Aug 2026
Strike10.00
Volume47
OI405
IV0.94
Contract GFUZ270219C00009000
Side Call
Expiry19 Feb 2027
Strike9.00
Volume3
OI51
IV0.88
Contract GFUZ261120C00009000
Side Call
Expiry20 Nov 2026
Strike9.00
Volume1
OI8
IV0.97
Contract GFUZ270219C00012000
Side Call
Expiry19 Feb 2027
Strike12.00
Volume-
OI1166
IV0.71
Contract GFUZ260821C00009000
Side Call
Expiry21 Aug 2026
Strike9.00
Volume-
OI261
IV0.01
Contract GFUZ260821C00007000
Side Call
Expiry21 Aug 2026
Strike7.00
Volume-
OI76
IV1.36
Contract GFUZ270219C00008000
Side Call
Expiry19 Feb 2027
Strike8.00
Volume-
OI75
IV0.74
Contract GFUZ260918C00009000
Side Call
Expiry18 Sep 2026
Strike9.00
Volume-
OI53
IV0.55
Contract GFUZ270219P00005000
Side Put
Expiry19 Feb 2027
Strike5.00
Volume-
OI50
IV0.40
Contract GFUZ270219C00010000
Side Call
Expiry19 Feb 2027
Strike10.00
Volume-
OI46
IV0.88
Contract GFUZ260821C00008000
Side Call
Expiry21 Aug 2026
Strike8.00
Volume-
OI35
IV1.31
Contract GFUZ260821P00010000
Side Put
Expiry21 Aug 2026
Strike10.00
Volume-
OI33
IV1.95
Contract GFUZ261120C00012000
Side Call
Expiry20 Nov 2026
Strike12.00
Volume-
OI32
IV0.23
Contract GFUZ260918C00010000
Side Call
Expiry18 Sep 2026
Strike10.00
Volume-
OI31
IV1.42
Contract GFUZ260918C00008000
Side Call
Expiry18 Sep 2026
Strike8.00
Volume-
OI22
IV1.14
Contract GFUZ260918C00012000
Side Call
Expiry18 Sep 2026
Strike12.00
Volume-
OI20
IV0.37
Contract GFUZ270219P00007000
Side Put
Expiry19 Feb 2027
Strike7.00
Volume-
OI20
IV1.66
Contract GFUZ261120C00007000
Side Call
Expiry20 Nov 2026
Strike7.00
Volume-
OI18
IV0.98
Contract GFUZ260821P00009000
Side Put
Expiry21 Aug 2026
Strike9.00
Volume-
OI13
IV0.84
Contract GFUZ261120C00010000
Side Call
Expiry20 Nov 2026
Strike10.00
Volume-
OI11
IV0.08
Contract GFUZ270219P00003000
Side Put
Expiry19 Feb 2027
Strike3.00
Volume-
OI9
IV1.77
Contract GFUZ260821P00008000
Side Put
Expiry21 Aug 2026
Strike8.00
Volume-
OI8
IV0.41
Contract GFUZ260821C00012000
Side Call
Expiry21 Aug 2026
Strike12.00
Volume-
OI7
IV0.65
Contract GFUZ260918P00009000
Side Put
Expiry18 Sep 2026
Strike9.00
Volume-
OI6
IV1.61
Contract GFUZ260821P00005000
Side Put
Expiry21 Aug 2026
Strike5.00
Volume-
OI5
IV1.45
Contract GFUZ260821C00011000
Side Call
Expiry21 Aug 2026
Strike11.00
Volume-
OI5
IV1.93
Contract GFUZ270219C00003000
Side Call
Expiry19 Feb 2027
Strike3.00
Volume-
OI5
IV0.01
Contract GFUZ270219C00005000
Side Call
Expiry19 Feb 2027
Strike5.00
Volume-
OI5
IV1.33
Contract GFUZ260821C00005000
Side Call
Expiry21 Aug 2026
Strike5.00
Volume-
OI4
IV0.01
Contract GFUZ261120P00008000
Side Put
Expiry20 Nov 2026
Strike8.00
Volume-
OI4
IV1.53
Contract GFUZ260821P00007000
Side Put
Expiry21 Aug 2026
Strike7.00
Volume-
OI3
IV0.72
Contract GFUZ260918P00008000
Side Put
Expiry18 Sep 2026
Strike8.00
Volume-
OI3
IV0.24
Contract GFUZ260821P00001000
Side Put
Expiry21 Aug 2026
Strike1.00
Volume-
OI2
IV4.95
Contract GFUZ260821P00006000
Side Put
Expiry21 Aug 2026
Strike6.00
Volume-
OI2
IV1.06
Contract GFUZ260821P00002000
Side Put
Expiry21 Aug 2026
Strike2.00
Volume-
OI1
IV3.40
Contract GFUZ270219C00006000
Side Call
Expiry19 Feb 2027
Strike6.00
Volume-
OI1
IV0.74
Contract GFUZ270219P00008000
Side Put
Expiry19 Feb 2027
Strike8.00
Volume-
OI1
IV1.52
Contract GFUZ270219P00010000
Side Put
Expiry19 Feb 2027
Strike10.00
Volume-
OI1
IV1.53
Contract GFUZ270219P00012000
Side Put
Expiry19 Feb 2027
Strike12.00
Volume-
OI1
IV1.55