Contract Tape

CARE 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 88 records

Detail Tape

CARE most active options contracts

Page 1 of 3
Contract CARE260918C00030000
Side Call
Expiry18 Sep 2026
Strike30.00
Volume2
OI17
IV0.29
Contract CARE261218C00025000
Side Call
Expiry18 Dec 2026
Strike25.00
Volume1
OI7
IV0.42
Contract CARE260918C00025000
Side Call
Expiry18 Sep 2026
Strike25.00
Volume-
OI60
IV0.52
Contract CARE260918C00040000
Side Call
Expiry18 Sep 2026
Strike40.00
Volume-
OI50
IV0.28
Contract CARE261218C00030000
Side Call
Expiry18 Dec 2026
Strike30.00
Volume-
OI28
IV0.36
Contract CARE260821C00035000
Side Call
Expiry21 Aug 2026
Strike35.00
Volume-
OI21
IV0.25
Contract CARE260918C00022500
Side Call
Expiry18 Sep 2026
Strike22.50
Volume-
OI21
IV0.01
Contract CARE260918C00017500
Side Call
Expiry18 Sep 2026
Strike17.50
Volume-
OI20
IV0.92
Contract CARE260918C00020000
Side Call
Expiry18 Sep 2026
Strike20.00
Volume-
OI20
IV0.82
Contract CARE260918P00030000
Side Put
Expiry18 Sep 2026
Strike30.00
Volume-
OI12
IV0.12
Contract CARE261218C00035000
Side Call
Expiry18 Dec 2026
Strike35.00
Volume-
OI12
IV0.44
Contract CARE260918C00035000
Side Call
Expiry18 Sep 2026
Strike35.00
Volume-
OI11
IV0.11
Contract CARE261218C00022500
Side Call
Expiry18 Dec 2026
Strike22.50
Volume-
OI11
IV0.39
Contract CARE260918P00022500
Side Put
Expiry18 Sep 2026
Strike22.50
Volume-
OI4
IV0.47
Contract CARE261218P00025000
Side Put
Expiry18 Dec 2026
Strike25.00
Volume-
OI2
IV0.19
Contract CARE260821P00035000
Side Put
Expiry21 Aug 2026
Strike35.00
Volume-
OI1
IV0.01
Contract CARE260821C00045000
Side Call
Expiry21 Aug 2026
Strike45.00
Volume-
OI1
IV0.83
Contract CARE260918P00040000
Side Put
Expiry18 Sep 2026
Strike40.00
Volume-
OI1
IV0.51
Contract CARE261218P00030000
Side Put
Expiry18 Dec 2026
Strike30.00
Volume-
OI1
IV0.52
Contract CARE261218C00040000
Side Call
Expiry18 Dec 2026
Strike40.00
Volume-
OI1
IV0.14
Contract CARE260821C00015000
Side Call
Expiry21 Aug 2026
Strike15.00
Volume-
OI-
IV3.71
Contract CARE260821P00015000
Side Put
Expiry21 Aug 2026
Strike15.00
Volume-
OI-
IV1.90
Contract CARE260821C00017500
Side Call
Expiry21 Aug 2026
Strike17.50
Volume-
OI-
IV2.91
Contract CARE260821P00017500
Side Put
Expiry21 Aug 2026
Strike17.50
Volume-
OI-
IV1.54
Contract CARE260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume-
OI-
IV0.01
Contract CARE260821P00020000
Side Put
Expiry21 Aug 2026
Strike20.00
Volume-
OI-
IV1.23
Contract CARE260821C00022500
Side Call
Expiry21 Aug 2026
Strike22.50
Volume-
OI-
IV2.03
Contract CARE260821P00022500
Side Put
Expiry21 Aug 2026
Strike22.50
Volume-
OI-
IV0.95
Contract CARE260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume-
OI-
IV1.53
Contract CARE260821P00025000
Side Put
Expiry21 Aug 2026
Strike25.00
Volume-
OI-
IV0.70
Contract CARE260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume-
OI-
IV0.42
Contract CARE260821P00030000
Side Put
Expiry21 Aug 2026
Strike30.00
Volume-
OI-
IV0.24
Contract CARE260821C00040000
Side Call
Expiry21 Aug 2026
Strike40.00
Volume-
OI-
IV0.57
Contract CARE260821P00040000
Side Put
Expiry21 Aug 2026
Strike40.00
Volume-
OI-
IV1.10
Contract CARE260821P00045000
Side Put
Expiry21 Aug 2026
Strike45.00
Volume-
OI-
IV1.56
Contract CARE260821C00050000
Side Call
Expiry21 Aug 2026
Strike50.00
Volume-
OI-
IV1.07
Contract CARE260821P00050000
Side Put
Expiry21 Aug 2026
Strike50.00
Volume-
OI-
IV1.90
Contract CARE260918C00002500
Side Call
Expiry18 Sep 2026
Strike2.50
Volume-
OI-
IV5.58
Contract CARE260918P00002500
Side Put
Expiry18 Sep 2026
Strike2.50
Volume-
OI-
IV3.05
Contract CARE260918C00005000
Side Call
Expiry18 Sep 2026
Strike5.00
Volume-
OI-
IV3.89

Evidence context