Contract Tape

COST 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 2000 records

Detail Tape

COST most active options contracts

Page 14 of 50
Contract COST260828P01045000
Side Put
Expiry28 Aug 2026
Strike1045.00
Volume20
OI-
IV0.29
Contract COST260814P00750000
Side Put
Expiry14 Aug 2026
Strike750.00
Volume19
OI228
IV1.58
Contract COST260828P00540000
Side Put
Expiry28 Aug 2026
Strike540.00
Volume19
OI205
IV0.84
Contract COST260814P00720000
Side Put
Expiry14 Aug 2026
Strike720.00
Volume19
OI132
IV1.73
Contract COST260821C00922500
Side Call
Expiry21 Aug 2026
Strike922.50
Volume19
OI48
IV0.29
Contract COST260904P00895000
Side Put
Expiry4 Sep 2026
Strike895.00
Volume19
OI44
IV0.21
Contract COST261016P01055000
Side Put
Expiry16 Oct 2026
Strike1055.00
Volume19
OI12
IV0.22
Contract COST260918C00950000
Side Call
Expiry18 Sep 2026
Strike950.00
Volume18
OI896
IV0.22
Contract COST270115P00870000
Side Put
Expiry15 Jan 2027
Strike870.00
Volume18
OI288
IV0.23
Contract COST260821P00912500
Side Put
Expiry21 Aug 2026
Strike912.50
Volume18
OI181
IV0.21
Contract COST260814P00917500
Side Put
Expiry14 Aug 2026
Strike917.50
Volume18
OI146
IV0.95
Contract COST260814C00947500
Side Call
Expiry14 Aug 2026
Strike947.50
Volume18
OI132
IV0.34
Contract COST260821C01460000
Side Call
Expiry21 Aug 2026
Strike1460.00
Volume18
OI66
IV0.96
Contract COST260828C00985000
Side Call
Expiry28 Aug 2026
Strike985.00
Volume18
OI38
IV0.21
Contract COST260911C01010000
Side Call
Expiry11 Sep 2026
Strike1010.00
Volume18
OI24
IV0.23
Contract COST261016P01015000
Side Put
Expiry16 Oct 2026
Strike1015.00
Volume18
OI22
IV0.22
Contract COST260904P00980000
Side Put
Expiry4 Sep 2026
Strike980.00
Volume18
OI9
IV0.20
Contract COST260821C01060000
Side Call
Expiry21 Aug 2026
Strike1060.00
Volume17
OI1162
IV0.30
Contract COST260828P00720000
Side Put
Expiry28 Aug 2026
Strike720.00
Volume17
OI570
IV0.58
Contract COST260821P00880000
Side Put
Expiry21 Aug 2026
Strike880.00
Volume17
OI534
IV0.28
Contract COST260814C01070000
Side Call
Expiry14 Aug 2026
Strike1070.00
Volume17
OI403
IV0.77
Contract COST260828C01160000
Side Call
Expiry28 Aug 2026
Strike1160.00
Volume17
OI366
IV0.39
Contract COST260918C00960000
Side Call
Expiry18 Sep 2026
Strike960.00
Volume17
OI327
IV0.22
Contract COST260918C01010000
Side Call
Expiry18 Sep 2026
Strike1010.00
Volume17
OI196
IV0.22
Contract COST260814P00830000
Side Put
Expiry14 Aug 2026
Strike830.00
Volume17
OI96
IV0.84
Contract COST260904C00875000
Side Call
Expiry4 Sep 2026
Strike875.00
Volume17
OI21
IV0.37
Contract COST261016C00895000
Side Call
Expiry16 Oct 2026
Strike895.00
Volume17
OI13
IV0.30
Contract COST260918P00500000
Side Put
Expiry18 Sep 2026
Strike500.00
Volume16
OI2502
IV0.75
Contract COST270115C01600000
Side Call
Expiry15 Jan 2027
Strike1600.00
Volume16
OI1846
IV0.31
Contract COST260821P00660000
Side Put
Expiry21 Aug 2026
Strike660.00
Volume16
OI623
IV0.72
Contract COST260911P00780000
Side Put
Expiry11 Sep 2026
Strike780.00
Volume16
OI522
IV0.36
Contract COST260814P00840000
Side Put
Expiry14 Aug 2026
Strike840.00
Volume16
OI413
IV0.96
Contract COST260821C01440000
Side Call
Expiry21 Aug 2026
Strike1440.00
Volume16
OI238
IV0.83
Contract COST260814C01045000
Side Call
Expiry14 Aug 2026
Strike1045.00
Volume16
OI216
IV0.85
Contract COST260821C00900000
Side Call
Expiry21 Aug 2026
Strike900.00
Volume16
OI145
IV0.36
Contract COST260828P00890000
Side Put
Expiry28 Aug 2026
Strike890.00
Volume16
OI114
IV0.22
Contract COST260821P00947500
Side Put
Expiry21 Aug 2026
Strike947.50
Volume16
OI81
IV0.18
Contract COST261016C00955000
Side Call
Expiry16 Oct 2026
Strike955.00
Volume16
OI71
IV0.26
Contract COST280121C00800000
Side Call
Expiry21 Jan 2028
Strike800.00
Volume16
OI68
IV0.36
Contract COST261218P00470000
Side Put
Expiry18 Dec 2026
Strike470.00
Volume16
OI51
IV0.63

Evidence context