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 4 of 7
Contract RZLV270115P00001000
Side Put
Expiry15 Jan 2027
Strike1.00
Volume-
OI362
IV0.73
Contract RZLV260814P00002000
Side Put
Expiry14 Aug 2026
Strike2.00
Volume-
OI329
IV0.70
Contract RZLV261120P00005000
Side Put
Expiry20 Nov 2026
Strike5.00
Volume-
OI251
IV1.41
Contract RZLV260814P00003000
Side Put
Expiry14 Aug 2026
Strike3.00
Volume-
OI210
IV1.33
Contract RZLV260821C00008000
Side Call
Expiry21 Aug 2026
Strike8.00
Volume-
OI178
IV2.22
Contract RZLV270219C00001000
Side Call
Expiry19 Feb 2027
Strike1.00
Volume-
OI163
IV0.01
Contract RZLV260807P00001500
Side Put
Expiry7 Aug 2026
Strike1.50
Volume-
OI145
IV2.05
Contract RZLV260918P00002000
Side Put
Expiry18 Sep 2026
Strike2.00
Volume-
OI138
IV1.08
Contract RZLV260821P00005000
Side Put
Expiry21 Aug 2026
Strike5.00
Volume-
OI130
IV2.48
Contract RZLV260828P00003000
Side Put
Expiry28 Aug 2026
Strike3.00
Volume-
OI123
IV1.38
Contract RZLV280121P00015000
Side Put
Expiry21 Jan 2028
Strike15.00
Volume-
OI122
IV1.87
Contract RZLV270115P00004500
Side Put
Expiry15 Jan 2027
Strike4.50
Volume-
OI119
IV1.26
Contract RZLV280121P00010000
Side Put
Expiry21 Jan 2028
Strike10.00
Volume-
OI119
IV1.49
Contract RZLV260814P00001500
Side Put
Expiry14 Aug 2026
Strike1.50
Volume-
OI109
IV1.46
Contract RZLV270115P00001500
Side Put
Expiry15 Jan 2027
Strike1.50
Volume-
OI107
IV1.09
Contract RZLV260918P00001500
Side Put
Expiry18 Sep 2026
Strike1.50
Volume-
OI105
IV0.79
Contract RZLV260828C00005000
Side Call
Expiry28 Aug 2026
Strike5.00
Volume-
OI104
IV1.28
Contract RZLV280121P00005000
Side Put
Expiry21 Jan 2028
Strike5.00
Volume-
OI99
IV1.14
Contract RZLV260807P00003500
Side Put
Expiry7 Aug 2026
Strike3.50
Volume-
OI94
IV2.58
Contract RZLV270219C00005000
Side Call
Expiry19 Feb 2027
Strike5.00
Volume-
OI90
IV0.98
Contract RZLV280121P00007000
Side Put
Expiry21 Jan 2028
Strike7.00
Volume-
OI89
IV1.56
Contract RZLV260814C00000500
Side Call
Expiry14 Aug 2026
Strike0.50
Volume-
OI87
IV0.01
Contract RZLV260814C00003500
Side Call
Expiry14 Aug 2026
Strike3.50
Volume-
OI79
IV1.07
Contract RZLV280121P00001000
Side Put
Expiry21 Jan 2028
Strike1.00
Volume-
OI77
IV1.16
Contract RZLV260807C00004000
Side Call
Expiry7 Aug 2026
Strike4.00
Volume-
OI70
IV1.93
Contract RZLV260821P00006000
Side Put
Expiry21 Aug 2026
Strike6.00
Volume-
OI67
IV3.07
Contract RZLV270115P00012000
Side Put
Expiry15 Jan 2027
Strike12.00
Volume-
OI58
IV1.83
Contract RZLV260918C00002000
Side Call
Expiry18 Sep 2026
Strike2.00
Volume-
OI56
IV1.05
Contract RZLV280121P00012000
Side Put
Expiry21 Jan 2028
Strike12.00
Volume-
OI55
IV1.74
Contract RZLV270115C00000500
Side Call
Expiry15 Jan 2027
Strike0.50
Volume-
OI54
IV0.01
Contract RZLV260814C00004000
Side Call
Expiry14 Aug 2026
Strike4.00
Volume-
OI52
IV1.36
Contract RZLV270219C00003500
Side Call
Expiry19 Feb 2027
Strike3.50
Volume-
OI51
IV1.05
Contract RZLV260807C00006500
Side Call
Expiry7 Aug 2026
Strike6.50
Volume-
OI50
IV3.30
Contract RZLV260821P00005500
Side Put
Expiry21 Aug 2026
Strike5.50
Volume-
OI45
IV2.69
Contract RZLV260918P00003000
Side Put
Expiry18 Sep 2026
Strike3.00
Volume-
OI40
IV1.26
Contract RZLV261120P00001000
Side Put
Expiry20 Nov 2026
Strike1.00
Volume-
OI40
IV0.89
Contract RZLV270219C00004000
Side Call
Expiry19 Feb 2027
Strike4.00
Volume-
OI39
IV1.10
Contract RZLV270115P00010000
Side Put
Expiry15 Jan 2027
Strike10.00
Volume-
OI37
IV1.73
Contract RZLV260828C00000500
Side Call
Expiry28 Aug 2026
Strike0.50
Volume-
OI33
IV0.01
Contract RZLV260904C00001500
Side Call
Expiry4 Sep 2026
Strike1.50
Volume-
OI31
IV1.00