Contract Tape

RNGR 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 50 records

Detail Tape

RNGR most active options contracts

Page 1 of 2
Contract RNGR260821C00017500
Side Call
Expiry21 Aug 2026
Strike17.50
Volume30
OI1371
IV0.36
Contract RNGR260918C00017500
Side Call
Expiry18 Sep 2026
Strike17.50
Volume1
OI16
IV0.12
Contract RNGR260918C00020000
Side Call
Expiry18 Sep 2026
Strike20.00
Volume-
OI27
IV0.27
Contract RNGR270319P00020000
Side Put
Expiry19 Mar 2027
Strike20.00
Volume-
OI10
IV0.43
Contract RNGR261218C00030000
Side Call
Expiry18 Dec 2026
Strike30.00
Volume-
OI8
IV0.40
Contract RNGR261218C00020000
Side Call
Expiry18 Dec 2026
Strike20.00
Volume-
OI1
IV0.15
Contract RNGR260821C00010000
Side Call
Expiry21 Aug 2026
Strike10.00
Volume-
OI-
IV0.01
Contract RNGR260821P00010000
Side Put
Expiry21 Aug 2026
Strike10.00
Volume-
OI-
IV0.86
Contract RNGR260821C00012500
Side Call
Expiry21 Aug 2026
Strike12.50
Volume-
OI-
IV0.01
Contract RNGR260821P00012500
Side Put
Expiry21 Aug 2026
Strike12.50
Volume-
OI-
IV0.49
Contract RNGR260821C00015000
Side Call
Expiry21 Aug 2026
Strike15.00
Volume-
OI-
IV0.60
Contract RNGR260821P00015000
Side Put
Expiry21 Aug 2026
Strike15.00
Volume-
OI-
IV0.17
Contract RNGR260821P00017500
Side Put
Expiry21 Aug 2026
Strike17.50
Volume-
OI-
IV0.01
Contract RNGR260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume-
OI-
IV0.42
Contract RNGR260821P00020000
Side Put
Expiry21 Aug 2026
Strike20.00
Volume-
OI-
IV0.84
Contract RNGR260918C00010000
Side Call
Expiry18 Sep 2026
Strike10.00
Volume-
OI-
IV0.01
Contract RNGR260918P00010000
Side Put
Expiry18 Sep 2026
Strike10.00
Volume-
OI-
IV0.57
Contract RNGR260918C00012500
Side Call
Expiry18 Sep 2026
Strike12.50
Volume-
OI-
IV0.01
Contract RNGR260918P00012500
Side Put
Expiry18 Sep 2026
Strike12.50
Volume-
OI-
IV0.33
Contract RNGR260918C00015000
Side Call
Expiry18 Sep 2026
Strike15.00
Volume-
OI-
IV0.56
Contract RNGR260918P00015000
Side Put
Expiry18 Sep 2026
Strike15.00
Volume-
OI-
IV0.11
Contract RNGR260918P00017500
Side Put
Expiry18 Sep 2026
Strike17.50
Volume-
OI-
IV0.01
Contract RNGR260918P00020000
Side Put
Expiry18 Sep 2026
Strike20.00
Volume-
OI-
IV0.60
Contract RNGR261218C00005000
Side Call
Expiry18 Dec 2026
Strike5.00
Volume-
OI-
IV0.01
Contract RNGR261218P00005000
Side Put
Expiry18 Dec 2026
Strike5.00
Volume-
OI-
IV0.78
Contract RNGR261218C00007500
Side Call
Expiry18 Dec 2026
Strike7.50
Volume-
OI-
IV0.01
Contract RNGR261218P00007500
Side Put
Expiry18 Dec 2026
Strike7.50
Volume-
OI-
IV0.52
Contract RNGR261218C00010000
Side Call
Expiry18 Dec 2026
Strike10.00
Volume-
OI-
IV0.01
Contract RNGR261218P00010000
Side Put
Expiry18 Dec 2026
Strike10.00
Volume-
OI-
IV0.35
Contract RNGR261218C00012500
Side Call
Expiry18 Dec 2026
Strike12.50
Volume-
OI-
IV0.35
Contract RNGR261218P00012500
Side Put
Expiry18 Dec 2026
Strike12.50
Volume-
OI-
IV0.20
Contract RNGR261218C00015000
Side Call
Expiry18 Dec 2026
Strike15.00
Volume-
OI-
IV0.01
Contract RNGR261218P00015000
Side Put
Expiry18 Dec 2026
Strike15.00
Volume-
OI-
IV0.07
Contract RNGR261218C00017500
Side Call
Expiry18 Dec 2026
Strike17.50
Volume-
OI-
IV0.06
Contract RNGR261218P00017500
Side Put
Expiry18 Dec 2026
Strike17.50
Volume-
OI-
IV0.53
Contract RNGR261218P00020000
Side Put
Expiry18 Dec 2026
Strike20.00
Volume-
OI-
IV0.47
Contract RNGR261218C00022500
Side Call
Expiry18 Dec 2026
Strike22.50
Volume-
OI-
IV0.23
Contract RNGR261218P00022500
Side Put
Expiry18 Dec 2026
Strike22.50
Volume-
OI-
IV0.50
Contract RNGR261218C00025000
Side Call
Expiry18 Dec 2026
Strike25.00
Volume-
OI-
IV0.29
Contract RNGR261218P00025000
Side Put
Expiry18 Dec 2026
Strike25.00
Volume-
OI-
IV0.64