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 329 records

Detail Tape

GRRR most active options contracts

Page 1 of 9
Contract GRRR260814P00005000
Side Put
Expiry14 Aug 2026
Strike5.00
Volume-
OI100
IV2.31
Contract GRRR260821C00018000
Side Call
Expiry21 Aug 2026
Strike18.00
Volume-
OI47
IV1.42
Contract GRRR260807P00006000
Side Put
Expiry7 Aug 2026
Strike6.00
Volume-
OI42
IV2.88
Contract GRRR260821C00019000
Side Call
Expiry21 Aug 2026
Strike19.00
Volume-
OI11
IV1.44
Contract GRRR260904C00010000
Side Call
Expiry4 Sep 2026
Strike10.00
Volume-
OI10
IV1.12
Contract GRRR270319P00025000
Side Put
Expiry19 Mar 2027
Strike25.00
Volume-
OI10
IV1.07
Contract GRRR260807C00016500
Side Call
Expiry7 Aug 2026
Strike16.50
Volume-
OI7
IV2.54
Contract GRRR260807C00023000
Side Call
Expiry7 Aug 2026
Strike23.00
Volume-
OI7
IV3.80
Contract GRRR260814C00010000
Side Call
Expiry14 Aug 2026
Strike10.00
Volume-
OI7
IV2.00
Contract GRRR260821P00015500
Side Put
Expiry21 Aug 2026
Strike15.50
Volume-
OI7
IV1.75
Contract GRRR260814C00023000
Side Call
Expiry14 Aug 2026
Strike23.00
Volume-
OI6
IV3.99
Contract GRRR270319P00030000
Side Put
Expiry19 Mar 2027
Strike30.00
Volume-
OI6
IV1.10
Contract GRRR270917P00010000
Side Put
Expiry17 Sep 2027
Strike10.00
Volume-
OI6
IV1.11
Contract GRRR270917C00005000
Side Call
Expiry17 Sep 2027
Strike5.00
Volume-
OI4
IV0.85
Contract GRRR260821P00017000
Side Put
Expiry21 Aug 2026
Strike17.00
Volume-
OI3
IV1.78
Contract GRRR260828C00019000
Side Call
Expiry28 Aug 2026
Strike19.00
Volume-
OI3
IV2.33
Contract GRRR260807C00010500
Side Call
Expiry7 Aug 2026
Strike10.50
Volume-
OI2
IV3.27
Contract GRRR260807P00017500
Side Put
Expiry7 Aug 2026
Strike17.50
Volume-
OI2
IV3.63
Contract GRRR260821P00014000
Side Put
Expiry21 Aug 2026
Strike14.00
Volume-
OI2
IV1.84
Contract GRRR260828P00018000
Side Put
Expiry28 Aug 2026
Strike18.00
Volume-
OI2
IV1.71
Contract GRRR260828C00026000
Side Call
Expiry28 Aug 2026
Strike26.00
Volume-
OI2
IV2.69
Contract GRRR260911P00019000
Side Put
Expiry11 Sep 2026
Strike19.00
Volume-
OI2
IV1.24
Contract GRRR261120C00005000
Side Call
Expiry20 Nov 2026
Strike5.00
Volume-
OI2
IV-
Contract GRRR270219C00005000
Side Call
Expiry19 Feb 2027
Strike5.00
Volume-
OI2
IV1.36
Contract GRRR270319C00005000
Side Call
Expiry19 Mar 2027
Strike5.00
Volume-
OI2
IV0.90
Contract GRRR260807P00008000
Side Put
Expiry7 Aug 2026
Strike8.00
Volume-
OI1
IV1.75
Contract GRRR260807C00015500
Side Call
Expiry7 Aug 2026
Strike15.50
Volume-
OI1
IV3.14
Contract GRRR260807C00022000
Side Call
Expiry7 Aug 2026
Strike22.00
Volume-
OI1
IV4.87
Contract GRRR260807P00023000
Side Put
Expiry7 Aug 2026
Strike23.00
Volume-
OI1
IV5.07
Contract GRRR260807P00024000
Side Put
Expiry7 Aug 2026
Strike24.00
Volume-
OI1
IV5.13
Contract GRRR260807C00026000
Side Call
Expiry7 Aug 2026
Strike26.00
Volume-
OI1
IV4.27
Contract GRRR260807P00026000
Side Put
Expiry7 Aug 2026
Strike26.00
Volume-
OI1
IV5.33
Contract GRRR260807C00030000
Side Call
Expiry7 Aug 2026
Strike30.00
Volume-
OI1
IV5.24
Contract GRRR260814P00002000
Side Put
Expiry14 Aug 2026
Strike2.00
Volume-
OI1
IV4.63
Contract GRRR260814P00014000
Side Put
Expiry14 Aug 2026
Strike14.00
Volume-
OI1
IV2.25
Contract GRRR260814P00021000
Side Put
Expiry14 Aug 2026
Strike21.00
Volume-
OI1
IV2.83
Contract GRRR260814C00022000
Side Call
Expiry14 Aug 2026
Strike22.00
Volume-
OI1
IV2.52
Contract GRRR260814C00024000
Side Call
Expiry14 Aug 2026
Strike24.00
Volume-
OI1
IV3.52
Contract GRRR260821P00014500
Side Put
Expiry21 Aug 2026
Strike14.50
Volume-
OI1
IV1.79
Contract GRRR260821P00016500
Side Put
Expiry21 Aug 2026
Strike16.50
Volume-
OI1
IV1.70