Contract Tape

RBRK 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 870 records

Detail Tape

RBRK most active options contracts

Page 1 of 22
Contract RBRK260731C00080000
Side Call
Expiry31 Jul 2026
Strike80.00
Volume431
OI1705
IV0.97
Contract RBRK260821C00110000
Side Call
Expiry21 Aug 2026
Strike110.00
Volume380
OI107
IV0.60
Contract RBRK260731P00071000
Side Put
Expiry31 Jul 2026
Strike71.00
Volume112
OI327
IV0.94
Contract RBRK260918C00070000
Side Call
Expiry18 Sep 2026
Strike70.00
Volume101
OI1716
IV0.78
Contract RBRK260821C00077000
Side Call
Expiry21 Aug 2026
Strike77.00
Volume86
OI97
IV0.72
Contract RBRK270115C00075000
Side Call
Expiry15 Jan 2027
Strike75.00
Volume67
OI866
IV0.73
Contract RBRK260918C00072500
Side Call
Expiry18 Sep 2026
Strike72.50
Volume66
OI34
IV0.75
Contract RBRK260918C00100000
Side Call
Expiry18 Sep 2026
Strike100.00
Volume53
OI10035
IV0.76
Contract RBRK261016C00072500
Side Call
Expiry16 Oct 2026
Strike72.50
Volume51
OI30
IV0.72
Contract RBRK260821C00077500
Side Call
Expiry21 Aug 2026
Strike77.50
Volume47
OI1223
IV0.68
Contract RBRK260731P00070000
Side Put
Expiry31 Jul 2026
Strike70.00
Volume45
OI147
IV1.04
Contract RBRK260731C00078000
Side Call
Expiry31 Jul 2026
Strike78.00
Volume41
OI63
IV1.21
Contract RBRK260807P00065000
Side Put
Expiry7 Aug 2026
Strike65.00
Volume41
OI21
IV0.70
Contract RBRK260918C00090000
Side Call
Expiry18 Sep 2026
Strike90.00
Volume34
OI9670
IV0.79
Contract RBRK270115P00072500
Side Put
Expiry15 Jan 2027
Strike72.50
Volume28
OI63
IV0.73
Contract RBRK260918P00075000
Side Put
Expiry18 Sep 2026
Strike75.00
Volume27
OI60
IV0.73
Contract RBRK260918C00075000
Side Call
Expiry18 Sep 2026
Strike75.00
Volume23
OI759
IV0.76
Contract RBRK260731C00077000
Side Call
Expiry31 Jul 2026
Strike77.00
Volume20
OI32
IV0.41
Contract RBRK260731C00079000
Side Call
Expiry31 Jul 2026
Strike79.00
Volume18
OI354
IV0.54
Contract RBRK270115P00057500
Side Put
Expiry15 Jan 2027
Strike57.50
Volume16
OI346
IV0.68
Contract RBRK260731C00073000
Side Call
Expiry31 Jul 2026
Strike73.00
Volume15
OI21
IV1.06
Contract RBRK260828C00070000
Side Call
Expiry28 Aug 2026
Strike70.00
Volume15
OI8
IV0.80
Contract RBRK260828P00064000
Side Put
Expiry28 Aug 2026
Strike64.00
Volume15
OI-
IV0.78
Contract RBRK260731C00075000
Side Call
Expiry31 Jul 2026
Strike75.00
Volume14
OI545
IV1.01
Contract RBRK270115C00072500
Side Call
Expiry15 Jan 2027
Strike72.50
Volume13
OI154
IV0.75
Contract RBRK270115P00045000
Side Put
Expiry15 Jan 2027
Strike45.00
Volume12
OI206
IV0.72
Contract RBRK260828P00055000
Side Put
Expiry28 Aug 2026
Strike55.00
Volume12
OI14
IV0.37
Contract RBRK260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume11
OI277
IV0.65
Contract RBRK261016P00075000
Side Put
Expiry16 Oct 2026
Strike75.00
Volume11
OI36
IV0.72
Contract RBRK260731C00061000
Side Call
Expiry31 Jul 2026
Strike61.00
Volume11
OI7
IV1.88
Contract RBRK260918C00080000
Side Call
Expiry18 Sep 2026
Strike80.00
Volume10
OI926
IV0.78
Contract RBRK260821P00077500
Side Put
Expiry21 Aug 2026
Strike77.50
Volume10
OI36
IV0.59
Contract RBRK260821C00075000
Side Call
Expiry21 Aug 2026
Strike75.00
Volume8
OI205
IV0.69
Contract RBRK260731C00074000
Side Call
Expiry31 Jul 2026
Strike74.00
Volume8
OI65
IV0.87
Contract RBRK260731C00055000
Side Call
Expiry31 Jul 2026
Strike55.00
Volume8
OI8
IV2.83
Contract RBRK260807C00080000
Side Call
Expiry7 Aug 2026
Strike80.00
Volume7
OI581
IV0.66
Contract RBRK260731C00060000
Side Call
Expiry31 Jul 2026
Strike60.00
Volume7
OI2
IV2.01
Contract RBRK270115C00145000
Side Call
Expiry15 Jan 2027
Strike145.00
Volume6
OI1284
IV0.78
Contract RBRK260807C00075000
Side Call
Expiry7 Aug 2026
Strike75.00
Volume6
OI66
IV0.63
Contract RBRK260731C00062000
Side Call
Expiry31 Jul 2026
Strike62.00
Volume6
OI31
IV1.63