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 576 records

Detail Tape

RBRK most active options contracts

Page 10 of 15
Contract RBRK260821P00070000
Side Put
Expiry21 Aug 2026
Strike70.00
Volume1
OI955
IV0.67
Contract RBRK270115P00035000
Side Put
Expiry15 Jan 2027
Strike35.00
Volume1
OI849
IV0.75
Contract RBRK270115C00125000
Side Call
Expiry15 Jan 2027
Strike125.00
Volume1
OI846
IV0.72
Contract RBRK270115C00120000
Side Call
Expiry15 Jan 2027
Strike120.00
Volume1
OI774
IV0.72
Contract RBRK260918C00050000
Side Call
Expiry18 Sep 2026
Strike50.00
Volume1
OI630
IV0.74
Contract RBRK270115C00115000
Side Call
Expiry15 Jan 2027
Strike115.00
Volume1
OI538
IV0.72
Contract RBRK270115C00085000
Side Call
Expiry15 Jan 2027
Strike85.00
Volume1
OI506
IV0.72
Contract RBRK270115C00050000
Side Call
Expiry15 Jan 2027
Strike50.00
Volume1
OI485
IV0.73
Contract RBRK270115C00082500
Side Call
Expiry15 Jan 2027
Strike82.50
Volume1
OI428
IV0.74
Contract RBRK261016C00075000
Side Call
Expiry16 Oct 2026
Strike75.00
Volume1
OI374
IV0.73
Contract RBRK261016P00052500
Side Put
Expiry16 Oct 2026
Strike52.50
Volume1
OI349
IV0.72
Contract RBRK260918P00042500
Side Put
Expiry18 Sep 2026
Strike42.50
Volume1
OI343
IV0.85
Contract RBRK280121C00080000
Side Call
Expiry21 Jan 2028
Strike80.00
Volume1
OI298
IV0.74
Contract RBRK261016P00047500
Side Put
Expiry16 Oct 2026
Strike47.50
Volume1
OI294
IV0.74
Contract RBRK270115P00060000
Side Put
Expiry15 Jan 2027
Strike60.00
Volume1
OI270
IV0.70
Contract RBRK270115C00060000
Side Call
Expiry15 Jan 2027
Strike60.00
Volume1
OI265
IV0.75
Contract RBRK270115C00077500
Side Call
Expiry15 Jan 2027
Strike77.50
Volume1
OI264
IV0.74
Contract RBRK261016C00070000
Side Call
Expiry16 Oct 2026
Strike70.00
Volume1
OI249
IV0.74
Contract RBRK270115C00065000
Side Call
Expiry15 Jan 2027
Strike65.00
Volume1
OI234
IV0.75
Contract RBRK270115C00095000
Side Call
Expiry15 Jan 2027
Strike95.00
Volume1
OI229
IV0.74
Contract RBRK280121P00065000
Side Put
Expiry21 Jan 2028
Strike65.00
Volume1
OI207
IV0.65
Contract RBRK261016C00120000
Side Call
Expiry16 Oct 2026
Strike120.00
Volume1
OI203
IV0.74
Contract RBRK261016P00042500
Side Put
Expiry16 Oct 2026
Strike42.50
Volume1
OI198
IV0.78
Contract RBRK260821P00090000
Side Put
Expiry21 Aug 2026
Strike90.00
Volume1
OI193
IV0.75
Contract RBRK270115C00052500
Side Call
Expiry15 Jan 2027
Strike52.50
Volume1
OI193
IV0.75
Contract RBRK270115C00110000
Side Call
Expiry15 Jan 2027
Strike110.00
Volume1
OI189
IV0.72
Contract RBRK280121P00047500
Side Put
Expiry21 Jan 2028
Strike47.50
Volume1
OI164
IV0.68
Contract RBRK261016C00080000
Side Call
Expiry16 Oct 2026
Strike80.00
Volume1
OI159
IV0.73
Contract RBRK270115C00062500
Side Call
Expiry15 Jan 2027
Strike62.50
Volume1
OI159
IV0.72
Contract RBRK261016P00070000
Side Put
Expiry16 Oct 2026
Strike70.00
Volume1
OI150
IV0.72
Contract RBRK270115C00040000
Side Call
Expiry15 Jan 2027
Strike40.00
Volume1
OI146
IV0.78
Contract RBRK280121C00047500
Side Call
Expiry21 Jan 2028
Strike47.50
Volume1
OI146
IV0.79
Contract RBRK260821P00080000
Side Put
Expiry21 Aug 2026
Strike80.00
Volume1
OI142
IV0.62
Contract RBRK280121C00125000
Side Call
Expiry21 Jan 2028
Strike125.00
Volume1
OI140
IV0.75
Contract RBRK260918P00047500
Side Put
Expiry18 Sep 2026
Strike47.50
Volume1
OI130
IV0.79
Contract RBRK260807P00079000
Side Put
Expiry7 Aug 2026
Strike79.00
Volume1
OI129
IV0.75
Contract RBRK270115C00067500
Side Call
Expiry15 Jan 2027
Strike67.50
Volume1
OI129
IV0.75
Contract RBRK270115P00075000
Side Put
Expiry15 Jan 2027
Strike75.00
Volume1
OI120
IV0.67
Contract RBRK270115P00100000
Side Put
Expiry15 Jan 2027
Strike100.00
Volume1
OI119
IV0.66
Contract RBRK260918P00035000
Side Put
Expiry18 Sep 2026
Strike35.00
Volume1
OI118
IV1.36