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 2 of 50
Contract COST260814P00940000
Side Put
Expiry14 Aug 2026
Strike940.00
Volume231
OI303
IV0.27
Contract COST260828P00640000
Side Put
Expiry28 Aug 2026
Strike640.00
Volume229
OI409
IV0.72
Contract COST260828P00590000
Side Put
Expiry28 Aug 2026
Strike590.00
Volume228
OI1320
IV0.93
Contract COST260828P00730000
Side Put
Expiry28 Aug 2026
Strike730.00
Volume228
OI529
IV0.50
Contract COST260814P00925000
Side Put
Expiry14 Aug 2026
Strike925.00
Volume228
OI516
IV0.34
Contract COST260814C00955000
Side Call
Expiry14 Aug 2026
Strike955.00
Volume228
OI280
IV0.25
Contract COST260828C01020000
Side Call
Expiry28 Aug 2026
Strike1020.00
Volume228
OI122
IV0.21
Contract COST260814P00920000
Side Put
Expiry14 Aug 2026
Strike920.00
Volume221
OI573
IV0.37
Contract COST260814P00945000
Side Put
Expiry14 Aug 2026
Strike945.00
Volume218
OI329
IV0.26
Contract COST260814C00952500
Side Call
Expiry14 Aug 2026
Strike952.50
Volume218
OI291
IV0.29
Contract COST260821C00960000
Side Call
Expiry21 Aug 2026
Strike960.00
Volume216
OI872
IV0.20
Contract COST260828P00740000
Side Put
Expiry28 Aug 2026
Strike740.00
Volume215
OI856
IV0.47
Contract COST260821C01055000
Side Call
Expiry21 Aug 2026
Strike1055.00
Volume214
OI291
IV0.26
Contract COST260821P00720000
Side Put
Expiry21 Aug 2026
Strike720.00
Volume213
OI392
IV0.60
Contract COST260814C00962500
Side Call
Expiry14 Aug 2026
Strike962.50
Volume209
OI92
IV0.23
Contract COST260918C01000000
Side Call
Expiry18 Sep 2026
Strike1000.00
Volume205
OI2090
IV0.21
Contract COST260821P00830000
Side Put
Expiry21 Aug 2026
Strike830.00
Volume203
OI376
IV0.37
Contract COST260904P00740000
Side Put
Expiry4 Sep 2026
Strike740.00
Volume202
OI636
IV0.33
Contract COST260904P00570000
Side Put
Expiry4 Sep 2026
Strike570.00
Volume194
OI197
IV0.86
Contract COST260821P00930000
Side Put
Expiry21 Aug 2026
Strike930.00
Volume182
OI522
IV0.20
Contract COST260828C01170000
Side Call
Expiry28 Aug 2026
Strike1170.00
Volume182
OI178
IV0.40
Contract COST260821C00980000
Side Call
Expiry21 Aug 2026
Strike980.00
Volume180
OI1367
IV0.21
Contract COST260904P00650000
Side Put
Expiry4 Sep 2026
Strike650.00
Volume180
OI143
IV0.64
Contract COST260821P00935000
Side Put
Expiry21 Aug 2026
Strike935.00
Volume176
OI741
IV0.21
Contract COST260814C00980000
Side Call
Expiry14 Aug 2026
Strike980.00
Volume175
OI423
IV0.25
Contract COST260814C00975000
Side Call
Expiry14 Aug 2026
Strike975.00
Volume173
OI489
IV0.24
Contract COST260821C01160000
Side Call
Expiry21 Aug 2026
Strike1160.00
Volume172
OI402
IV0.45
Contract COST260821C01240000
Side Call
Expiry21 Aug 2026
Strike1240.00
Volume172
OI222
IV0.51
Contract COST260828P00670000
Side Put
Expiry28 Aug 2026
Strike670.00
Volume170
OI539
IV0.54
Contract COST260821P00815000
Side Put
Expiry21 Aug 2026
Strike815.00
Volume169
OI519
IV0.41
Contract COST260821P00920000
Side Put
Expiry21 Aug 2026
Strike920.00
Volume166
OI674
IV0.21
Contract COST260918P00600000
Side Put
Expiry18 Sep 2026
Strike600.00
Volume159
OI757
IV0.44
Contract COST260814P00935000
Side Put
Expiry14 Aug 2026
Strike935.00
Volume159
OI266
IV0.29
Contract COST260828C01190000
Side Call
Expiry28 Aug 2026
Strike1190.00
Volume159
OI183
IV0.38
Contract COST260911C01230000
Side Call
Expiry11 Sep 2026
Strike1230.00
Volume158
OI-
IV0.33
Contract COST260821C01200000
Side Call
Expiry21 Aug 2026
Strike1200.00
Volume157
OI835
IV0.54
Contract COST260821C01050000
Side Call
Expiry21 Aug 2026
Strike1050.00
Volume155
OI1078
IV0.25
Contract COST260828P00760000
Side Put
Expiry28 Aug 2026
Strike760.00
Volume151
OI508
IV0.36
Contract COST260904P00770000
Side Put
Expiry4 Sep 2026
Strike770.00
Volume150
OI305
IV0.29
Contract COST260821P00870000
Side Put
Expiry21 Aug 2026
Strike870.00
Volume149
OI788
IV0.29

Evidence context