Contract Tape

MGRC 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 166 records

Detail Tape

MGRC most active options contracts

Page 3 of 5
Contract MGRC261218C00075000
Side Call
Expiry18 Dec 2026
Strike75.00
Volume-
OI-
IV0.48
Contract MGRC261218P00075000
Side Put
Expiry18 Dec 2026
Strike75.00
Volume-
OI-
IV0.25
Contract MGRC261218C00080000
Side Call
Expiry18 Dec 2026
Strike80.00
Volume-
OI-
IV0.51
Contract MGRC261218P00080000
Side Put
Expiry18 Dec 2026
Strike80.00
Volume-
OI-
IV0.22
Contract MGRC261218C00085000
Side Call
Expiry18 Dec 2026
Strike85.00
Volume-
OI-
IV0.35
Contract MGRC261218P00085000
Side Put
Expiry18 Dec 2026
Strike85.00
Volume-
OI-
IV0.19
Contract MGRC261218C00090000
Side Call
Expiry18 Dec 2026
Strike90.00
Volume-
OI-
IV0.38
Contract MGRC261218P00090000
Side Put
Expiry18 Dec 2026
Strike90.00
Volume-
OI-
IV0.15
Contract MGRC261218C00095000
Side Call
Expiry18 Dec 2026
Strike95.00
Volume-
OI-
IV0.38
Contract MGRC261218P00095000
Side Put
Expiry18 Dec 2026
Strike95.00
Volume-
OI-
IV0.12
Contract MGRC261218C00100000
Side Call
Expiry18 Dec 2026
Strike100.00
Volume-
OI-
IV0.37
Contract MGRC261218P00100000
Side Put
Expiry18 Dec 2026
Strike100.00
Volume-
OI-
IV0.09
Contract MGRC261218C00105000
Side Call
Expiry18 Dec 2026
Strike105.00
Volume-
OI-
IV0.34
Contract MGRC261218P00105000
Side Put
Expiry18 Dec 2026
Strike105.00
Volume-
OI-
IV0.07
Contract MGRC261218C00110000
Side Call
Expiry18 Dec 2026
Strike110.00
Volume-
OI-
IV0.30
Contract MGRC261218P00110000
Side Put
Expiry18 Dec 2026
Strike110.00
Volume-
OI-
IV0.04
Contract MGRC261218C00115000
Side Call
Expiry18 Dec 2026
Strike115.00
Volume-
OI-
IV0.33
Contract MGRC261218P00115000
Side Put
Expiry18 Dec 2026
Strike115.00
Volume-
OI-
IV0.01
Contract MGRC261218C00120000
Side Call
Expiry18 Dec 2026
Strike120.00
Volume-
OI-
IV0.02
Contract MGRC261218P00120000
Side Put
Expiry18 Dec 2026
Strike120.00
Volume-
OI-
IV0.29
Contract MGRC261218C00125000
Side Call
Expiry18 Dec 2026
Strike125.00
Volume-
OI-
IV0.04
Contract MGRC261218P00125000
Side Put
Expiry18 Dec 2026
Strike125.00
Volume-
OI-
IV0.32
Contract MGRC261218C00130000
Side Call
Expiry18 Dec 2026
Strike130.00
Volume-
OI-
IV0.07
Contract MGRC261218P00130000
Side Put
Expiry18 Dec 2026
Strike130.00
Volume-
OI-
IV0.26
Contract MGRC261218C00135000
Side Call
Expiry18 Dec 2026
Strike135.00
Volume-
OI-
IV0.09
Contract MGRC261218P00135000
Side Put
Expiry18 Dec 2026
Strike135.00
Volume-
OI-
IV0.26
Contract MGRC261218C00140000
Side Call
Expiry18 Dec 2026
Strike140.00
Volume-
OI-
IV0.11
Contract MGRC261218P00140000
Side Put
Expiry18 Dec 2026
Strike140.00
Volume-
OI-
IV0.35
Contract MGRC261218C00145000
Side Call
Expiry18 Dec 2026
Strike145.00
Volume-
OI-
IV0.13
Contract MGRC261218P00145000
Side Put
Expiry18 Dec 2026
Strike145.00
Volume-
OI-
IV0.34
Contract MGRC261218C00150000
Side Call
Expiry18 Dec 2026
Strike150.00
Volume-
OI-
IV0.14
Contract MGRC261218P00150000
Side Put
Expiry18 Dec 2026
Strike150.00
Volume-
OI-
IV0.32
Contract MGRC261218C00155000
Side Call
Expiry18 Dec 2026
Strike155.00
Volume-
OI-
IV0.16
Contract MGRC261218P00155000
Side Put
Expiry18 Dec 2026
Strike155.00
Volume-
OI-
IV0.41
Contract MGRC261218C00160000
Side Call
Expiry18 Dec 2026
Strike160.00
Volume-
OI-
IV0.18
Contract MGRC261218P00160000
Side Put
Expiry18 Dec 2026
Strike160.00
Volume-
OI-
IV0.39
Contract MGRC261218C00165000
Side Call
Expiry18 Dec 2026
Strike165.00
Volume-
OI-
IV0.19
Contract MGRC261218P00165000
Side Put
Expiry18 Dec 2026
Strike165.00
Volume-
OI-
IV0.47
Contract MGRC261218C00170000
Side Call
Expiry18 Dec 2026
Strike170.00
Volume-
OI-
IV0.21
Contract MGRC261218P00170000
Side Put
Expiry18 Dec 2026
Strike170.00
Volume-
OI-
IV0.44