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 2 of 3
Contract RYAAY261218C00040000
Side Call
Expiry18 Dec 2026
Strike40.00
Volume-
OI13
IV0.45
Contract RYAAY260918P00030000
Side Put
Expiry18 Sep 2026
Strike30.00
Volume-
OI12
IV0.68
Contract RYAAY260918C00055000
Side Call
Expiry18 Sep 2026
Strike55.00
Volume-
OI12
IV0.42
Contract RYAAY261218C00095000
Side Call
Expiry18 Dec 2026
Strike95.00
Volume-
OI12
IV0.27
Contract RYAAY260918C00050000
Side Call
Expiry18 Sep 2026
Strike50.00
Volume-
OI10
IV0.44
Contract RYAAY260918P00070000
Side Put
Expiry18 Sep 2026
Strike70.00
Volume-
OI10
IV0.48
Contract RYAAY260918C00105000
Side Call
Expiry18 Sep 2026
Strike105.00
Volume-
OI10
IV0.55
Contract RYAAY270319C00060000
Side Call
Expiry19 Mar 2027
Strike60.00
Volume-
OI10
IV0.39
Contract RYAAY261218C00050000
Side Call
Expiry18 Dec 2026
Strike50.00
Volume-
OI9
IV0.42
Contract RYAAY270319P00070000
Side Put
Expiry19 Mar 2027
Strike70.00
Volume-
OI9
IV0.41
Contract RYAAY260821C00090000
Side Call
Expiry21 Aug 2026
Strike90.00
Volume-
OI7
IV0.65
Contract RYAAY261218C00035000
Side Call
Expiry18 Dec 2026
Strike35.00
Volume-
OI5
IV0.40
Contract RYAAY260918C00035000
Side Call
Expiry18 Sep 2026
Strike35.00
Volume-
OI4
IV0.01
Contract RYAAY270319P00050000
Side Put
Expiry19 Mar 2027
Strike50.00
Volume-
OI4
IV0.42
Contract RYAAY270319C00080000
Side Call
Expiry19 Mar 2027
Strike80.00
Volume-
OI2
IV0.14
Contract RYAAY260821C00055000
Side Call
Expiry21 Aug 2026
Strike55.00
Volume-
OI1
IV0.48
Contract RYAAY260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume-
OI1
IV0.49
Contract RYAAY260918P00075000
Side Put
Expiry18 Sep 2026
Strike75.00
Volume-
OI1
IV0.54
Contract RYAAY260918C00090000
Side Call
Expiry18 Sep 2026
Strike90.00
Volume-
OI1
IV0.42
Contract RYAAY261218C00045000
Side Call
Expiry18 Dec 2026
Strike45.00
Volume-
OI1
IV0.46
Contract RYAAY261218P00065000
Side Put
Expiry18 Dec 2026
Strike65.00
Volume-
OI1
IV0.39
Contract RYAAY261218P00070000
Side Put
Expiry18 Dec 2026
Strike70.00
Volume-
OI1
IV0.42
Contract RYAAY261218P00075000
Side Put
Expiry18 Dec 2026
Strike75.00
Volume-
OI1
IV0.44
Contract RYAAY270319C00050000
Side Call
Expiry19 Mar 2027
Strike50.00
Volume-
OI1
IV0.37
Contract RYAAY270319C00055000
Side Call
Expiry19 Mar 2027
Strike55.00
Volume-
OI1
IV0.39
Contract RYAAY270319C00070000
Side Call
Expiry19 Mar 2027
Strike70.00
Volume-
OI1
IV0.39
Contract RYAAY270319C00085000
Side Call
Expiry19 Mar 2027
Strike85.00
Volume-
OI1
IV0.16
Contract RYAAY270319P00085000
Side Put
Expiry19 Mar 2027
Strike85.00
Volume-
OI1
IV0.47
Contract RYAAY260821C00035000
Side Call
Expiry21 Aug 2026
Strike35.00
Volume-
OI-
IV1.18
Contract RYAAY260821P00035000
Side Put
Expiry21 Aug 2026
Strike35.00
Volume-
OI-
IV0.81
Contract RYAAY260821C00040000
Side Call
Expiry21 Aug 2026
Strike40.00
Volume-
OI-
IV0.83
Contract RYAAY260821P00040000
Side Put
Expiry21 Aug 2026
Strike40.00
Volume-
OI-
IV0.61
Contract RYAAY260821C00045000
Side Call
Expiry21 Aug 2026
Strike45.00
Volume-
OI-
IV0.60
Contract RYAAY260821C00050000
Side Call
Expiry21 Aug 2026
Strike50.00
Volume-
OI-
IV0.64
Contract RYAAY260821P00075000
Side Put
Expiry21 Aug 2026
Strike75.00
Volume-
OI-
IV0.66
Contract RYAAY260821P00080000
Side Put
Expiry21 Aug 2026
Strike80.00
Volume-
OI-
IV0.69
Contract RYAAY260821C00085000
Side Call
Expiry21 Aug 2026
Strike85.00
Volume-
OI-
IV0.57
Contract RYAAY260821P00085000
Side Put
Expiry21 Aug 2026
Strike85.00
Volume-
OI-
IV0.94
Contract RYAAY260821P00090000
Side Put
Expiry21 Aug 2026
Strike90.00
Volume-
OI-
IV1.09
Contract RYAAY260918C00030000
Side Call
Expiry18 Sep 2026
Strike30.00
Volume-
OI-
IV0.01