Contract Tape

RYAAY 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 108 records

Detail Tape

RYAAY most active options contracts

Page 1 of 3
Contract RYAAY261218P00050000
Side Put
Expiry18 Dec 2026
Strike50.00
Volume10
OI59
IV0.45
Contract RYAAY260918P00050000
Side Put
Expiry18 Sep 2026
Strike50.00
Volume5
OI350
IV0.47
Contract RYAAY260821P00050000
Side Put
Expiry21 Aug 2026
Strike50.00
Volume3
OI321
IV0.52
Contract RYAAY260821P00055000
Side Put
Expiry21 Aug 2026
Strike55.00
Volume1
OI431
IV0.60
Contract RYAAY270319C00045000
Side Call
Expiry19 Mar 2027
Strike45.00
Volume1
OI25
IV0.40
Contract RYAAY260918P00055000
Side Put
Expiry18 Sep 2026
Strike55.00
Volume-
OI861
IV0.46
Contract RYAAY260821C00070000
Side Call
Expiry21 Aug 2026
Strike70.00
Volume-
OI685
IV0.30
Contract RYAAY260918P00065000
Side Put
Expiry18 Sep 2026
Strike65.00
Volume-
OI359
IV0.46
Contract RYAAY260821P00065000
Side Put
Expiry21 Aug 2026
Strike65.00
Volume-
OI204
IV0.46
Contract RYAAY260918P00060000
Side Put
Expiry18 Sep 2026
Strike60.00
Volume-
OI197
IV0.43
Contract RYAAY261218P00045000
Side Put
Expiry18 Dec 2026
Strike45.00
Volume-
OI174
IV0.18
Contract RYAAY261218C00060000
Side Call
Expiry18 Dec 2026
Strike60.00
Volume-
OI162
IV0.37
Contract RYAAY260821P00060000
Side Put
Expiry21 Aug 2026
Strike60.00
Volume-
OI117
IV0.47
Contract RYAAY260918C00070000
Side Call
Expiry18 Sep 2026
Strike70.00
Volume-
OI93
IV0.19
Contract RYAAY260918C00060000
Side Call
Expiry18 Sep 2026
Strike60.00
Volume-
OI87
IV0.38
Contract RYAAY260918C00065000
Side Call
Expiry18 Sep 2026
Strike65.00
Volume-
OI85
IV0.34
Contract RYAAY261218C00075000
Side Call
Expiry18 Dec 2026
Strike75.00
Volume-
OI83
IV0.36
Contract RYAAY260821C00065000
Side Call
Expiry21 Aug 2026
Strike65.00
Volume-
OI80
IV0.19
Contract RYAAY260918C00075000
Side Call
Expiry18 Sep 2026
Strike75.00
Volume-
OI74
IV0.26
Contract RYAAY261218C00085000
Side Call
Expiry18 Dec 2026
Strike85.00
Volume-
OI74
IV0.22
Contract RYAAY261218C00090000
Side Call
Expiry18 Dec 2026
Strike90.00
Volume-
OI67
IV0.25
Contract RYAAY260821P00070000
Side Put
Expiry21 Aug 2026
Strike70.00
Volume-
OI62
IV0.55
Contract RYAAY260918C00045000
Side Call
Expiry18 Sep 2026
Strike45.00
Volume-
OI59
IV0.46
Contract RYAAY260918P00045000
Side Put
Expiry18 Sep 2026
Strike45.00
Volume-
OI56
IV0.29
Contract RYAAY261218P00060000
Side Put
Expiry18 Dec 2026
Strike60.00
Volume-
OI53
IV0.41
Contract RYAAY261218C00065000
Side Call
Expiry18 Dec 2026
Strike65.00
Volume-
OI48
IV0.38
Contract RYAAY261218P00035000
Side Put
Expiry18 Dec 2026
Strike35.00
Volume-
OI38
IV0.32
Contract RYAAY260918P00040000
Side Put
Expiry18 Sep 2026
Strike40.00
Volume-
OI37
IV0.41
Contract RYAAY260821C00060000
Side Call
Expiry21 Aug 2026
Strike60.00
Volume-
OI33
IV0.35
Contract RYAAY261218P00055000
Side Put
Expiry18 Dec 2026
Strike55.00
Volume-
OI33
IV0.42
Contract RYAAY261218C00080000
Side Call
Expiry18 Dec 2026
Strike80.00
Volume-
OI33
IV0.18
Contract RYAAY261218C00070000
Side Call
Expiry18 Dec 2026
Strike70.00
Volume-
OI31
IV0.37
Contract RYAAY260918C00085000
Side Call
Expiry18 Sep 2026
Strike85.00
Volume-
OI20
IV0.38
Contract RYAAY260821P00045000
Side Put
Expiry21 Aug 2026
Strike45.00
Volume-
OI17
IV0.43
Contract RYAAY260918C00100000
Side Call
Expiry18 Sep 2026
Strike100.00
Volume-
OI17
IV0.51
Contract RYAAY261218P00040000
Side Put
Expiry18 Dec 2026
Strike40.00
Volume-
OI17
IV0.50
Contract RYAAY260918P00035000
Side Put
Expiry18 Sep 2026
Strike35.00
Volume-
OI16
IV0.53
Contract RYAAY270319C00040000
Side Call
Expiry19 Mar 2027
Strike40.00
Volume-
OI15
IV0.35
Contract RYAAY260918C00080000
Side Call
Expiry18 Sep 2026
Strike80.00
Volume-
OI14
IV0.32
Contract RYAAY260821C00075000
Side Call
Expiry21 Aug 2026
Strike75.00
Volume-
OI13
IV0.40