Contract Tape

GRRR 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 578 records

Detail Tape

GRRR most active options contracts

Page 1 of 15
Contract GRRR260807C00011500
Side Call
Expiry7 Aug 2026
Strike11.50
Volume541
OI51
IV2.70
Contract GRRR260821C00015000
Side Call
Expiry21 Aug 2026
Strike15.00
Volume145
OI2366
IV1.86
Contract GRRR270319C00025000
Side Call
Expiry19 Mar 2027
Strike25.00
Volume125
OI160
IV0.96
Contract GRRR270319P00007500
Side Put
Expiry19 Mar 2027
Strike7.50
Volume108
OI3966
IV1.29
Contract GRRR270219P00007500
Side Put
Expiry19 Feb 2027
Strike7.50
Volume96
OI1453
IV1.28
Contract GRRR260807P00011500
Side Put
Expiry7 Aug 2026
Strike11.50
Volume78
OI19
IV1.37
Contract GRRR270115P00010000
Side Put
Expiry15 Jan 2027
Strike10.00
Volume76
OI443
IV1.00
Contract GRRR270115C00015000
Side Call
Expiry15 Jan 2027
Strike15.00
Volume70
OI2394
IV1.18
Contract GRRR270115P00015000
Side Put
Expiry15 Jan 2027
Strike15.00
Volume66
OI424
IV1.10
Contract GRRR260807C00013000
Side Call
Expiry7 Aug 2026
Strike13.00
Volume60
OI109
IV0.59
Contract GRRR270115P00007500
Side Put
Expiry15 Jan 2027
Strike7.50
Volume58
OI28064
IV1.49
Contract GRRR260814C00012000
Side Call
Expiry14 Aug 2026
Strike12.00
Volume56
OI111
IV1.62
Contract GRRR261120C00017500
Side Call
Expiry20 Nov 2026
Strike17.50
Volume51
OI189
IV1.05
Contract GRRR260807C00012500
Side Call
Expiry7 Aug 2026
Strike12.50
Volume35
OI1
IV0.46
Contract GRRR260807P00007000
Side Put
Expiry7 Aug 2026
Strike7.00
Volume34
OI40
IV1.54
Contract GRRR260807P00007500
Side Put
Expiry7 Aug 2026
Strike7.50
Volume34
OI40
IV1.33
Contract GRRR260918C00017500
Side Call
Expiry18 Sep 2026
Strike17.50
Volume32
OI240
IV1.14
Contract GRRR260807P00011000
Side Put
Expiry7 Aug 2026
Strike11.00
Volume31
OI22
IV1.22
Contract GRRR270115C00012500
Side Call
Expiry15 Jan 2027
Strike12.50
Volume30
OI938
IV1.10
Contract GRRR260807P00010000
Side Put
Expiry7 Aug 2026
Strike10.00
Volume27
OI64
IV2.01
Contract GRRR280121C00010000
Side Call
Expiry21 Jan 2028
Strike10.00
Volume24
OI1300
IV1.08
Contract GRRR260807P00010500
Side Put
Expiry7 Aug 2026
Strike10.50
Volume24
OI20
IV1.16
Contract GRRR270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume22
OI10392
IV1.03
Contract GRRR260821P00017500
Side Put
Expiry21 Aug 2026
Strike17.50
Volume18
OI460
IV1.14
Contract GRRR270115P00017500
Side Put
Expiry15 Jan 2027
Strike17.50
Volume18
OI181
IV1.09
Contract GRRR280121C00002500
Side Call
Expiry21 Jan 2028
Strike2.50
Volume17
OI1052
IV0.83
Contract GRRR280121C00012500
Side Call
Expiry21 Jan 2028
Strike12.50
Volume16
OI852
IV1.22
Contract GRRR260807P00009500
Side Put
Expiry7 Aug 2026
Strike9.50
Volume16
OI44
IV2.23
Contract GRRR260821P00010000
Side Put
Expiry21 Aug 2026
Strike10.00
Volume15
OI626
IV1.29
Contract GRRR270115P00012500
Side Put
Expiry15 Jan 2027
Strike12.50
Volume13
OI678
IV1.14
Contract GRRR270115C00025000
Side Call
Expiry15 Jan 2027
Strike25.00
Volume12
OI894
IV0.96
Contract GRRR270319P00010000
Side Put
Expiry19 Mar 2027
Strike10.00
Volume11
OI4155
IV1.21
Contract GRRR270319C00030000
Side Call
Expiry19 Mar 2027
Strike30.00
Volume10
OI3684
IV0.92
Contract GRRR260918C00015000
Side Call
Expiry18 Sep 2026
Strike15.00
Volume9
OI660
IV1.11
Contract GRRR260828C00015000
Side Call
Expiry28 Aug 2026
Strike15.00
Volume8
OI61
IV0.50
Contract GRRR260807C00012000
Side Call
Expiry7 Aug 2026
Strike12.00
Volume7
OI21
IV0.34
Contract GRRR260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume6
OI2720
IV1.46
Contract GRRR270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume6
OI1364
IV1.01
Contract GRRR280121C00015000
Side Call
Expiry21 Jan 2028
Strike15.00
Volume5
OI1016
IV1.20
Contract GRRR260821P00007500
Side Put
Expiry21 Aug 2026
Strike7.50
Volume5
OI129
IV0.77