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 2 of 22
Contract RBRK260918P00040000
Side Put
Expiry18 Sep 2026
Strike40.00
Volume5
OI476
IV1.11
Contract RBRK260731P00068000
Side Put
Expiry31 Jul 2026
Strike68.00
Volume5
OI379
IV0.93
Contract RBRK280121C00050000
Side Call
Expiry21 Jan 2028
Strike50.00
Volume5
OI132
IV0.78
Contract RBRK260731C00090000
Side Call
Expiry31 Jul 2026
Strike90.00
Volume5
OI98
IV1.17
Contract RBRK260731P00075000
Side Put
Expiry31 Jul 2026
Strike75.00
Volume5
OI28
IV1.00
Contract RBRK260807C00078000
Side Call
Expiry7 Aug 2026
Strike78.00
Volume5
OI12
IV0.77
Contract RBRK260731C00063000
Side Call
Expiry31 Jul 2026
Strike63.00
Volume5
OI3
IV1.73
Contract RBRK260918C00085000
Side Call
Expiry18 Sep 2026
Strike85.00
Volume4
OI1010
IV0.79
Contract RBRK280121C00135000
Side Call
Expiry21 Jan 2028
Strike135.00
Volume4
OI566
IV0.72
Contract RBRK280121C00075000
Side Call
Expiry21 Jan 2028
Strike75.00
Volume4
OI368
IV0.75
Contract RBRK260821C00072000
Side Call
Expiry21 Aug 2026
Strike72.00
Volume4
OI15
IV0.71
Contract RBRK261016C00130000
Side Call
Expiry16 Oct 2026
Strike130.00
Volume4
OI5
IV0.43
Contract RBRK260731C00059000
Side Call
Expiry31 Jul 2026
Strike59.00
Volume4
OI1
IV2.09
Contract RBRK260814P00062000
Side Put
Expiry14 Aug 2026
Strike62.00
Volume4
OI-
IV0.94
Contract RBRK270115C00070000
Side Call
Expiry15 Jan 2027
Strike70.00
Volume3
OI1080
IV0.75
Contract RBRK270115C00080000
Side Call
Expiry15 Jan 2027
Strike80.00
Volume3
OI869
IV0.76
Contract RBRK260731P00074000
Side Put
Expiry31 Jul 2026
Strike74.00
Volume3
OI652
IV1.03
Contract RBRK260821C00085000
Side Call
Expiry21 Aug 2026
Strike85.00
Volume3
OI523
IV0.68
Contract RBRK270115P00065000
Side Put
Expiry15 Jan 2027
Strike65.00
Volume3
OI337
IV0.72
Contract RBRK270115P00070000
Side Put
Expiry15 Jan 2027
Strike70.00
Volume3
OI234
IV0.71
Contract RBRK260821P00067500
Side Put
Expiry21 Aug 2026
Strike67.50
Volume3
OI112
IV0.73
Contract RBRK260918C00105000
Side Call
Expiry18 Sep 2026
Strike105.00
Volume3
OI92
IV0.81
Contract RBRK260731C00082000
Side Call
Expiry31 Jul 2026
Strike82.00
Volume3
OI85
IV1.44
Contract RBRK260731C00076000
Side Call
Expiry31 Jul 2026
Strike76.00
Volume3
OI46
IV0.35
Contract RBRK260828P00065000
Side Put
Expiry28 Aug 2026
Strike65.00
Volume3
OI39
IV0.74
Contract RBRK260807C00079000
Side Call
Expiry7 Aug 2026
Strike79.00
Volume3
OI26
IV0.76
Contract RBRK260807P00067000
Side Put
Expiry7 Aug 2026
Strike67.00
Volume3
OI24
IV0.70
Contract RBRK260807P00064000
Side Put
Expiry7 Aug 2026
Strike64.00
Volume3
OI11
IV0.96
Contract RBRK260731P00066000
Side Put
Expiry31 Jul 2026
Strike66.00
Volume3
OI8
IV0.51
Contract RBRK260807P00070000
Side Put
Expiry7 Aug 2026
Strike70.00
Volume3
OI6
IV0.67
Contract RBRK260821C00066000
Side Call
Expiry21 Aug 2026
Strike66.00
Volume3
OI3
IV0.76
Contract RBRK260807P00071000
Side Put
Expiry7 Aug 2026
Strike71.00
Volume3
OI1
IV0.67
Contract RBRK260814C00078000
Side Call
Expiry14 Aug 2026
Strike78.00
Volume3
OI1
IV0.79
Contract RBRK270115C00100000
Side Call
Expiry15 Jan 2027
Strike100.00
Volume2
OI2435
IV0.73
Contract RBRK260821C00100000
Side Call
Expiry21 Aug 2026
Strike100.00
Volume2
OI1953
IV0.80
Contract RBRK270115C00090000
Side Call
Expiry15 Jan 2027
Strike90.00
Volume2
OI730
IV0.76
Contract RBRK261016C00105000
Side Call
Expiry16 Oct 2026
Strike105.00
Volume2
OI466
IV0.77
Contract RBRK270115P00055000
Side Put
Expiry15 Jan 2027
Strike55.00
Volume2
OI217
IV0.70
Contract RBRK270115P00052500
Side Put
Expiry15 Jan 2027
Strike52.50
Volume2
OI127
IV0.71
Contract RBRK260821C00070000
Side Call
Expiry21 Aug 2026
Strike70.00
Volume2
OI113
IV0.71