Contract Tape

RYAN 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 298 records

Detail Tape

RYAN most active options contracts

Page 4 of 8
Contract RYAN261218P00033000
Side Put
Expiry18 Dec 2026
Strike33.00
Volume-
OI1
IV0.61
Contract RYAN261218P00034000
Side Put
Expiry18 Dec 2026
Strike34.00
Volume-
OI1
IV0.58
Contract RYAN261218P00039000
Side Put
Expiry18 Dec 2026
Strike39.00
Volume-
OI1
IV0.53
Contract RYAN261218P00040000
Side Put
Expiry18 Dec 2026
Strike40.00
Volume-
OI1
IV0.49
Contract RYAN261218P00041000
Side Put
Expiry18 Dec 2026
Strike41.00
Volume-
OI1
IV0.47
Contract RYAN261218C00047000
Side Call
Expiry18 Dec 2026
Strike47.00
Volume-
OI1
IV0.47
Contract RYAN261218C00049000
Side Call
Expiry18 Dec 2026
Strike49.00
Volume-
OI1
IV0.46
Contract RYAN270115C00017500
Side Call
Expiry15 Jan 2027
Strike17.50
Volume-
OI1
IV1.01
Contract RYAN270115P00022500
Side Put
Expiry15 Jan 2027
Strike22.50
Volume-
OI1
IV0.39
Contract RYAN270115P00028000
Side Put
Expiry15 Jan 2027
Strike28.00
Volume-
OI1
IV0.27
Contract RYAN270115P00041000
Side Put
Expiry15 Jan 2027
Strike41.00
Volume-
OI1
IV0.44
Contract RYAN260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume-
OI-
IV2.45
Contract RYAN260821P00020000
Side Put
Expiry21 Aug 2026
Strike20.00
Volume-
OI-
IV1.23
Contract RYAN260821C00022500
Side Call
Expiry21 Aug 2026
Strike22.50
Volume-
OI-
IV1.97
Contract RYAN260821P00022500
Side Put
Expiry21 Aug 2026
Strike22.50
Volume-
OI-
IV1.07
Contract RYAN260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume-
OI-
IV1.82
Contract RYAN260821P00025000
Side Put
Expiry21 Aug 2026
Strike25.00
Volume-
OI-
IV0.91
Contract RYAN260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume-
OI-
IV1.48
Contract RYAN260821C00033000
Side Call
Expiry21 Aug 2026
Strike33.00
Volume-
OI-
IV1.13
Contract RYAN260821P00033000
Side Put
Expiry21 Aug 2026
Strike33.00
Volume-
OI-
IV0.49
Contract RYAN260821C00036000
Side Call
Expiry21 Aug 2026
Strike36.00
Volume-
OI-
IV1.01
Contract RYAN260821P00037000
Side Put
Expiry21 Aug 2026
Strike37.00
Volume-
OI-
IV0.32
Contract RYAN260821P00038000
Side Put
Expiry21 Aug 2026
Strike38.00
Volume-
OI-
IV0.28
Contract RYAN260821C00039000
Side Call
Expiry21 Aug 2026
Strike39.00
Volume-
OI-
IV0.79
Contract RYAN260821C00041000
Side Call
Expiry21 Aug 2026
Strike41.00
Volume-
OI-
IV0.71
Contract RYAN260821P00043000
Side Put
Expiry21 Aug 2026
Strike43.00
Volume-
OI-
IV0.06
Contract RYAN260821P00046000
Side Put
Expiry21 Aug 2026
Strike46.00
Volume-
OI-
IV0.40
Contract RYAN260821P00048000
Side Put
Expiry21 Aug 2026
Strike48.00
Volume-
OI-
IV0.24
Contract RYAN260821C00049000
Side Call
Expiry21 Aug 2026
Strike49.00
Volume-
OI-
IV0.19
Contract RYAN260821P00049000
Side Put
Expiry21 Aug 2026
Strike49.00
Volume-
OI-
IV0.30
Contract RYAN260821P00050000
Side Put
Expiry21 Aug 2026
Strike50.00
Volume-
OI-
IV0.01
Contract RYAN260821P00055000
Side Put
Expiry21 Aug 2026
Strike55.00
Volume-
OI-
IV0.01
Contract RYAN260821C00060000
Side Call
Expiry21 Aug 2026
Strike60.00
Volume-
OI-
IV0.49
Contract RYAN260821P00060000
Side Put
Expiry21 Aug 2026
Strike60.00
Volume-
OI-
IV0.01
Contract RYAN260821C00065000
Side Call
Expiry21 Aug 2026
Strike65.00
Volume-
OI-
IV0.61
Contract RYAN260821P00065000
Side Put
Expiry21 Aug 2026
Strike65.00
Volume-
OI-
IV0.01
Contract RYAN260918C00030000
Side Call
Expiry18 Sep 2026
Strike30.00
Volume-
OI-
IV1.03
Contract RYAN260918C00032000
Side Call
Expiry18 Sep 2026
Strike32.00
Volume-
OI-
IV0.85
Contract RYAN260918C00033000
Side Call
Expiry18 Sep 2026
Strike33.00
Volume-
OI-
IV0.92
Contract RYAN260918C00034000
Side Call
Expiry18 Sep 2026
Strike34.00
Volume-
OI-
IV0.85