Contract Tape

RZLV 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 260 records

Detail Tape

RZLV most active options contracts

Page 1 of 7
Contract RZLV270219C00002500
Side Call
Expiry19 Feb 2027
Strike2.50
Volume1019
OI236
IV0.97
Contract RZLV260918C00004000
Side Call
Expiry18 Sep 2026
Strike4.00
Volume1000
OI6523
IV0.73
Contract RZLV260918P00004000
Side Put
Expiry18 Sep 2026
Strike4.00
Volume1000
OI6502
IV1.36
Contract RZLV260807C00002500
Side Call
Expiry7 Aug 2026
Strike2.50
Volume552
OI5344
IV1.12
Contract RZLV260821C00002500
Side Call
Expiry21 Aug 2026
Strike2.50
Volume399
OI5457
IV0.98
Contract RZLV260821C00003000
Side Call
Expiry21 Aug 2026
Strike3.00
Volume322
OI12741
IV1.07
Contract RZLV260828C00002500
Side Call
Expiry28 Aug 2026
Strike2.50
Volume272
OI609
IV1.04
Contract RZLV261120C00003000
Side Call
Expiry20 Nov 2026
Strike3.00
Volume218
OI4844
IV0.99
Contract RZLV270115C00003000
Side Call
Expiry15 Jan 2027
Strike3.00
Volume158
OI14039
IV1.03
Contract RZLV260821C00004000
Side Call
Expiry21 Aug 2026
Strike4.00
Volume151
OI2475
IV1.11
Contract RZLV260821C00003500
Side Call
Expiry21 Aug 2026
Strike3.50
Volume150
OI7295
IV0.87
Contract RZLV260918C00001500
Side Call
Expiry18 Sep 2026
Strike1.50
Volume150
OI651
IV1.11
Contract RZLV260807C00002000
Side Call
Expiry7 Aug 2026
Strike2.00
Volume146
OI141
IV0.01
Contract RZLV260807P00002500
Side Put
Expiry7 Aug 2026
Strike2.50
Volume124
OI1042
IV0.98
Contract RZLV260821P00002000
Side Put
Expiry21 Aug 2026
Strike2.00
Volume102
OI1484
IV1.13
Contract RZLV270115P00003500
Side Put
Expiry15 Jan 2027
Strike3.50
Volume100
OI867
IV1.29
Contract RZLV261120C00003500
Side Call
Expiry20 Nov 2026
Strike3.50
Volume97
OI3120
IV1.00
Contract RZLV261120P00003500
Side Put
Expiry20 Nov 2026
Strike3.50
Volume90
OI414
IV1.28
Contract RZLV260904C00003000
Side Call
Expiry4 Sep 2026
Strike3.00
Volume63
OI82
IV0.98
Contract RZLV260828P00002500
Side Put
Expiry28 Aug 2026
Strike2.50
Volume62
OI245
IV1.10
Contract RZLV270115C00003500
Side Call
Expiry15 Jan 2027
Strike3.50
Volume50
OI2555
IV1.10
Contract RZLV260814P00002500
Side Put
Expiry14 Aug 2026
Strike2.50
Volume44
OI204
IV0.85
Contract RZLV260821P00002500
Side Put
Expiry21 Aug 2026
Strike2.50
Volume43
OI3944
IV1.05
Contract RZLV261120P00003000
Side Put
Expiry20 Nov 2026
Strike3.00
Volume34
OI1221
IV1.11
Contract RZLV260814C00002500
Side Call
Expiry14 Aug 2026
Strike2.50
Volume34
OI447
IV0.79
Contract RZLV260911P00002500
Side Put
Expiry11 Sep 2026
Strike2.50
Volume33
OI-
IV1.06
Contract RZLV261120P00002500
Side Put
Expiry20 Nov 2026
Strike2.50
Volume26
OI2428
IV1.09
Contract RZLV260828P00002000
Side Put
Expiry28 Aug 2026
Strike2.00
Volume24
OI105
IV1.08
Contract RZLV260828P00001500
Side Put
Expiry28 Aug 2026
Strike1.50
Volume24
OI3
IV1.03
Contract RZLV280121C00003000
Side Call
Expiry21 Jan 2028
Strike3.00
Volume23
OI9684
IV0.97
Contract RZLV260918C00003000
Side Call
Expiry18 Sep 2026
Strike3.00
Volume23
OI231
IV1.08
Contract RZLV280121P00002000
Side Put
Expiry21 Jan 2028
Strike2.00
Volume21
OI587
IV1.14
Contract RZLV260807P00003000
Side Put
Expiry7 Aug 2026
Strike3.00
Volume20
OI497
IV1.58
Contract RZLV260821P00004000
Side Put
Expiry21 Aug 2026
Strike4.00
Volume20
OI276
IV1.46
Contract RZLV261120P00004000
Side Put
Expiry20 Nov 2026
Strike4.00
Volume20
OI209
IV1.37
Contract RZLV260911P00003000
Side Put
Expiry11 Sep 2026
Strike3.00
Volume20
OI-
IV1.45
Contract RZLV260807C00003000
Side Call
Expiry7 Aug 2026
Strike3.00
Volume17
OI2419
IV0.99
Contract RZLV260828C00003500
Side Call
Expiry28 Aug 2026
Strike3.50
Volume17
OI34
IV0.75
Contract RZLV260911C00000500
Side Call
Expiry11 Sep 2026
Strike0.50
Volume13
OI-
IV10.00
Contract RZLV270115C00002500
Side Call
Expiry15 Jan 2027
Strike2.50
Volume12
OI11086
IV1.02