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 7 of 8
Contract RYAN261218P00049000
Side Put
Expiry18 Dec 2026
Strike49.00
Volume-
OI-
IV0.41
Contract RYAN261218P00050000
Side Put
Expiry18 Dec 2026
Strike50.00
Volume-
OI-
IV0.45
Contract RYAN261218P00055000
Side Put
Expiry18 Dec 2026
Strike55.00
Volume-
OI-
IV0.38
Contract RYAN261218C00060000
Side Call
Expiry18 Dec 2026
Strike60.00
Volume-
OI-
IV0.18
Contract RYAN261218P00060000
Side Put
Expiry18 Dec 2026
Strike60.00
Volume-
OI-
IV0.33
Contract RYAN261218P00065000
Side Put
Expiry18 Dec 2026
Strike65.00
Volume-
OI-
IV0.34
Contract RYAN261218P00070000
Side Put
Expiry18 Dec 2026
Strike70.00
Volume-
OI-
IV0.51
Contract RYAN261218C00075000
Side Call
Expiry18 Dec 2026
Strike75.00
Volume-
OI-
IV0.31
Contract RYAN261218P00075000
Side Put
Expiry18 Dec 2026
Strike75.00
Volume-
OI-
IV0.54
Contract RYAN261218C00080000
Side Call
Expiry18 Dec 2026
Strike80.00
Volume-
OI-
IV0.34
Contract RYAN261218P00080000
Side Put
Expiry18 Dec 2026
Strike80.00
Volume-
OI-
IV0.62
Contract RYAN261218P00085000
Side Put
Expiry18 Dec 2026
Strike85.00
Volume-
OI-
IV0.64
Contract RYAN270115C00022500
Side Call
Expiry15 Jan 2027
Strike22.50
Volume-
OI-
IV0.87
Contract RYAN270115C00025000
Side Call
Expiry15 Jan 2027
Strike25.00
Volume-
OI-
IV0.71
Contract RYAN270115C00026000
Side Call
Expiry15 Jan 2027
Strike26.00
Volume-
OI-
IV0.76
Contract RYAN270115C00027000
Side Call
Expiry15 Jan 2027
Strike27.00
Volume-
OI-
IV0.75
Contract RYAN270115C00028000
Side Call
Expiry15 Jan 2027
Strike28.00
Volume-
OI-
IV0.71
Contract RYAN270115C00029000
Side Call
Expiry15 Jan 2027
Strike29.00
Volume-
OI-
IV0.69
Contract RYAN270115P00029000
Side Put
Expiry15 Jan 2027
Strike29.00
Volume-
OI-
IV0.25
Contract RYAN270115P00030000
Side Put
Expiry15 Jan 2027
Strike30.00
Volume-
OI-
IV0.23
Contract RYAN270115C00031000
Side Call
Expiry15 Jan 2027
Strike31.00
Volume-
OI-
IV0.64
Contract RYAN270115P00031000
Side Put
Expiry15 Jan 2027
Strike31.00
Volume-
OI-
IV0.22
Contract RYAN270115C00032000
Side Call
Expiry15 Jan 2027
Strike32.00
Volume-
OI-
IV0.63
Contract RYAN270115P00032000
Side Put
Expiry15 Jan 2027
Strike32.00
Volume-
OI-
IV0.60
Contract RYAN270115C00033000
Side Call
Expiry15 Jan 2027
Strike33.00
Volume-
OI-
IV0.60
Contract RYAN270115P00033000
Side Put
Expiry15 Jan 2027
Strike33.00
Volume-
OI-
IV0.58
Contract RYAN270115C00034000
Side Call
Expiry15 Jan 2027
Strike34.00
Volume-
OI-
IV0.59
Contract RYAN270115P00034000
Side Put
Expiry15 Jan 2027
Strike34.00
Volume-
OI-
IV0.56
Contract RYAN270115P00035000
Side Put
Expiry15 Jan 2027
Strike35.00
Volume-
OI-
IV0.54
Contract RYAN270115C00036000
Side Call
Expiry15 Jan 2027
Strike36.00
Volume-
OI-
IV0.56
Contract RYAN270115P00036000
Side Put
Expiry15 Jan 2027
Strike36.00
Volume-
OI-
IV0.53
Contract RYAN270115C00037000
Side Call
Expiry15 Jan 2027
Strike37.00
Volume-
OI-
IV0.53
Contract RYAN270115P00037000
Side Put
Expiry15 Jan 2027
Strike37.00
Volume-
OI-
IV0.51
Contract RYAN270115C00038000
Side Call
Expiry15 Jan 2027
Strike38.00
Volume-
OI-
IV0.53
Contract RYAN270115P00038000
Side Put
Expiry15 Jan 2027
Strike38.00
Volume-
OI-
IV0.50
Contract RYAN270115C00039000
Side Call
Expiry15 Jan 2027
Strike39.00
Volume-
OI-
IV0.52
Contract RYAN270115P00039000
Side Put
Expiry15 Jan 2027
Strike39.00
Volume-
OI-
IV0.50
Contract RYAN270115P00040000
Side Put
Expiry15 Jan 2027
Strike40.00
Volume-
OI-
IV0.48
Contract RYAN270115C00041000
Side Call
Expiry15 Jan 2027
Strike41.00
Volume-
OI-
IV0.50
Contract RYAN270115C00042000
Side Call
Expiry15 Jan 2027
Strike42.00
Volume-
OI-
IV0.48