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 3 of 7
Contract RZLV270219C00001500
Side Call
Expiry19 Feb 2027
Strike1.50
Volume1
OI26
IV0.77
Contract RZLV260904P00002000
Side Put
Expiry4 Sep 2026
Strike2.00
Volume1
OI20
IV1.20
Contract RZLV260807C00005000
Side Call
Expiry7 Aug 2026
Strike5.00
Volume1
OI5
IV2.58
Contract RZLV260814C00001500
Side Call
Expiry14 Aug 2026
Strike1.50
Volume1
OI1
IV2.39
Contract RZLV260911C00001500
Side Call
Expiry11 Sep 2026
Strike1.50
Volume1
OI-
IV0.01
Contract RZLV270115C00012000
Side Call
Expiry15 Jan 2027
Strike12.00
Volume-
OI16570
IV1.48
Contract RZLV260821P00003500
Side Put
Expiry21 Aug 2026
Strike3.50
Volume-
OI5850
IV1.52
Contract RZLV280121C00004000
Side Call
Expiry21 Jan 2028
Strike4.00
Volume-
OI5677
IV1.03
Contract RZLV270115C00002000
Side Call
Expiry15 Jan 2027
Strike2.00
Volume-
OI5452
IV0.96
Contract RZLV260821C00005000
Side Call
Expiry21 Aug 2026
Strike5.00
Volume-
OI4667
IV1.49
Contract RZLV270115P00003000
Side Put
Expiry15 Jan 2027
Strike3.00
Volume-
OI3748
IV1.22
Contract RZLV280121P00003000
Side Put
Expiry21 Jan 2028
Strike3.00
Volume-
OI3523
IV1.36
Contract RZLV280121C00012000
Side Call
Expiry21 Jan 2028
Strike12.00
Volume-
OI3275
IV1.16
Contract RZLV270115P00002500
Side Put
Expiry15 Jan 2027
Strike2.50
Volume-
OI2611
IV1.18
Contract RZLV270115P00004000
Side Put
Expiry15 Jan 2027
Strike4.00
Volume-
OI2460
IV1.30
Contract RZLV270115C00001000
Side Call
Expiry15 Jan 2027
Strike1.00
Volume-
OI2400
IV0.01
Contract RZLV280121C00005500
Side Call
Expiry21 Jan 2028
Strike5.50
Volume-
OI1693
IV1.13
Contract RZLV261120C00005500
Side Call
Expiry20 Nov 2026
Strike5.50
Volume-
OI1461
IV1.18
Contract RZLV280121P00004000
Side Put
Expiry21 Jan 2028
Strike4.00
Volume-
OI1407
IV2.49
Contract RZLV260821C00004500
Side Call
Expiry21 Aug 2026
Strike4.50
Volume-
OI1400
IV1.31
Contract RZLV280121C00003500
Side Call
Expiry21 Jan 2028
Strike3.50
Volume-
OI1261
IV0.98
Contract RZLV270115C00001500
Side Call
Expiry15 Jan 2027
Strike1.50
Volume-
OI1210
IV0.85
Contract RZLV260821C00001500
Side Call
Expiry21 Aug 2026
Strike1.50
Volume-
OI946
IV0.01
Contract RZLV280121C00001500
Side Call
Expiry21 Jan 2028
Strike1.50
Volume-
OI922
IV0.81
Contract RZLV270115P00005000
Side Put
Expiry15 Jan 2027
Strike5.00
Volume-
OI896
IV1.37
Contract RZLV260814C00006500
Side Call
Expiry14 Aug 2026
Strike6.50
Volume-
OI800
IV2.34
Contract RZLV260821C00006000
Side Call
Expiry21 Aug 2026
Strike6.00
Volume-
OI780
IV1.78
Contract RZLV270115C00005500
Side Call
Expiry15 Jan 2027
Strike5.50
Volume-
OI775
IV1.13
Contract RZLV260821P00001500
Side Put
Expiry21 Aug 2026
Strike1.50
Volume-
OI747
IV1.20
Contract RZLV260821C00009000
Side Call
Expiry21 Aug 2026
Strike9.00
Volume-
OI724
IV2.39
Contract RZLV261120P00002000
Side Put
Expiry20 Nov 2026
Strike2.00
Volume-
OI690
IV1.15
Contract RZLV260821C00005500
Side Call
Expiry21 Aug 2026
Strike5.50
Volume-
OI628
IV1.64
Contract RZLV260807C00003500
Side Call
Expiry7 Aug 2026
Strike3.50
Volume-
OI603
IV1.51
Contract RZLV260821C00007000
Side Call
Expiry21 Aug 2026
Strike7.00
Volume-
OI555
IV2.01
Contract RZLV270219P00002500
Side Put
Expiry19 Feb 2027
Strike2.50
Volume-
OI504
IV1.05
Contract RZLV270115P00007000
Side Put
Expiry15 Jan 2027
Strike7.00
Volume-
OI490
IV1.49
Contract RZLV280121C00004500
Side Call
Expiry21 Jan 2028
Strike4.50
Volume-
OI483
IV0.98
Contract RZLV260821P00004500
Side Put
Expiry21 Aug 2026
Strike4.50
Volume-
OI455
IV2.24
Contract RZLV280121P00003500
Side Put
Expiry21 Jan 2028
Strike3.50
Volume-
OI438
IV0.94
Contract RZLV260807P00002000
Side Put
Expiry7 Aug 2026
Strike2.00
Volume-
OI403
IV0.98