Contract Tape

CARR 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 814 records

Detail Tape

CARR most active options contracts

Page 3 of 21
Contract CARR270319P00060000
Side Put
Expiry19 Mar 2027
Strike60.00
Volume1
OI22
IV0.37
Contract CARR260807C00069000
Side Call
Expiry7 Aug 2026
Strike69.00
Volume1
OI17
IV0.34
Contract CARR260807C00064000
Side Call
Expiry7 Aug 2026
Strike64.00
Volume1
OI13
IV0.37
Contract CARR260807C00066500
Side Call
Expiry7 Aug 2026
Strike66.50
Volume1
OI7
IV0.41
Contract CARR260821C00062000
Side Call
Expiry21 Aug 2026
Strike62.00
Volume1
OI7
IV0.37
Contract CARR260807C00065000
Side Call
Expiry7 Aug 2026
Strike65.00
Volume1
OI5
IV0.38
Contract CARR260828C00070000
Side Call
Expiry28 Aug 2026
Strike70.00
Volume1
OI3
IV0.36
Contract CARR260828C00069000
Side Call
Expiry28 Aug 2026
Strike69.00
Volume1
OI2
IV0.35
Contract CARR260821C00067000
Side Call
Expiry21 Aug 2026
Strike67.00
Volume1
OI1
IV0.36
Contract CARR260904C00061000
Side Call
Expiry4 Sep 2026
Strike61.00
Volume1
OI1
IV0.39
Contract CARR260904C00065000
Side Call
Expiry4 Sep 2026
Strike65.00
Volume1
OI-
IV0.37
Contract CARR260904C00071000
Side Call
Expiry4 Sep 2026
Strike71.00
Volume1
OI-
IV0.41
Contract CARR260904C00072000
Side Call
Expiry4 Sep 2026
Strike72.00
Volume1
OI-
IV0.41
Contract CARR260911C00069000
Side Call
Expiry11 Sep 2026
Strike69.00
Volume1
OI-
IV0.37
Contract CARR270115P00050000
Side Put
Expiry15 Jan 2027
Strike50.00
Volume-
OI7587
IV0.39
Contract CARR260821P00055000
Side Put
Expiry21 Aug 2026
Strike55.00
Volume-
OI5831
IV0.42
Contract CARR261218P00050000
Side Put
Expiry18 Dec 2026
Strike50.00
Volume-
OI3994
IV0.41
Contract CARR260918P00065000
Side Put
Expiry18 Sep 2026
Strike65.00
Volume-
OI3764
IV0.33
Contract CARR260918C00082500
Side Call
Expiry18 Sep 2026
Strike82.50
Volume-
OI3300
IV0.30
Contract CARR270319C00075000
Side Call
Expiry19 Mar 2027
Strike75.00
Volume-
OI2508
IV0.36
Contract CARR270115P00045000
Side Put
Expiry15 Jan 2027
Strike45.00
Volume-
OI2467
IV0.45
Contract CARR270115C00087500
Side Call
Expiry15 Jan 2027
Strike87.50
Volume-
OI2377
IV0.35
Contract CARR260821P00072500
Side Put
Expiry21 Aug 2026
Strike72.50
Volume-
OI1550
IV0.01
Contract CARR270115P00067500
Side Put
Expiry15 Jan 2027
Strike67.50
Volume-
OI1549
IV0.36
Contract CARR261218C00082500
Side Call
Expiry18 Dec 2026
Strike82.50
Volume-
OI1113
IV0.38
Contract CARR260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume-
OI1076
IV0.41
Contract CARR270115P00070000
Side Put
Expiry15 Jan 2027
Strike70.00
Volume-
OI1026
IV0.36
Contract CARR261218C00072500
Side Call
Expiry18 Dec 2026
Strike72.50
Volume-
OI900
IV0.36
Contract CARR260821C00077000
Side Call
Expiry21 Aug 2026
Strike77.00
Volume-
OI809
IV0.36
Contract CARR260807C00073000
Side Call
Expiry7 Aug 2026
Strike73.00
Volume-
OI641
IV0.48
Contract CARR260918P00057500
Side Put
Expiry18 Sep 2026
Strike57.50
Volume-
OI639
IV0.37
Contract CARR260918P00067500
Side Put
Expiry18 Sep 2026
Strike67.50
Volume-
OI622
IV0.33
Contract CARR270115C00060000
Side Call
Expiry15 Jan 2027
Strike60.00
Volume-
OI611
IV0.37
Contract CARR270115P00055000
Side Put
Expiry15 Jan 2027
Strike55.00
Volume-
OI573
IV0.38
Contract CARR260807C00061000
Side Call
Expiry7 Aug 2026
Strike61.00
Volume-
OI452
IV0.39
Contract CARR270319C00070000
Side Call
Expiry19 Mar 2027
Strike70.00
Volume-
OI438
IV0.36
Contract CARR270319C00077500
Side Call
Expiry19 Mar 2027
Strike77.50
Volume-
OI424
IV0.37
Contract CARR280121P00045000
Side Put
Expiry21 Jan 2028
Strike45.00
Volume-
OI416
IV0.36
Contract CARR270115C00050000
Side Call
Expiry15 Jan 2027
Strike50.00
Volume-
OI373
IV0.41
Contract CARR270115C00082500
Side Call
Expiry15 Jan 2027
Strike82.50
Volume-
OI339
IV0.38