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 2 of 15
Contract GRRR270115C00010000
Side Call
Expiry15 Jan 2027
Strike10.00
Volume4
OI824
IV1.08
Contract GRRR270115C00022500
Side Call
Expiry15 Jan 2027
Strike22.50
Volume4
OI449
IV1.03
Contract GRRR260807P00015000
Side Put
Expiry7 Aug 2026
Strike15.00
Volume4
OI21
IV1.72
Contract GRRR260821C00017500
Side Call
Expiry21 Aug 2026
Strike17.50
Volume3
OI1256
IV0.82
Contract GRRR260821C00012500
Side Call
Expiry21 Aug 2026
Strike12.50
Volume3
OI716
IV1.47
Contract GRRR260821C00014000
Side Call
Expiry21 Aug 2026
Strike14.00
Volume3
OI109
IV1.36
Contract GRRR260807C00015000
Side Call
Expiry7 Aug 2026
Strike15.00
Volume3
OI58
IV1.01
Contract GRRR260807P00012000
Side Put
Expiry7 Aug 2026
Strike12.00
Volume3
OI21
IV1.15
Contract GRRR260814P00019000
Side Put
Expiry14 Aug 2026
Strike19.00
Volume3
OI9
IV1.23
Contract GRRR260828P00019000
Side Put
Expiry28 Aug 2026
Strike19.00
Volume3
OI-
IV1.37
Contract GRRR261120P00012500
Side Put
Expiry20 Nov 2026
Strike12.50
Volume2
OI259
IV1.13
Contract GRRR260918P00012500
Side Put
Expiry18 Sep 2026
Strike12.50
Volume2
OI79
IV1.28
Contract GRRR260814P00012000
Side Put
Expiry14 Aug 2026
Strike12.00
Volume2
OI49
IV1.21
Contract GRRR260821C00016000
Side Call
Expiry21 Aug 2026
Strike16.00
Volume2
OI41
IV0.69
Contract GRRR260814P00015000
Side Put
Expiry14 Aug 2026
Strike15.00
Volume2
OI25
IV1.43
Contract GRRR270319C00022500
Side Call
Expiry19 Mar 2027
Strike22.50
Volume2
OI11
IV0.93
Contract GRRR260904P00019000
Side Put
Expiry4 Sep 2026
Strike19.00
Volume2
OI-
IV0.01
Contract GRRR260821P00012000
Side Put
Expiry21 Aug 2026
Strike12.00
Volume1
OI179
IV1.40
Contract GRRR270115P00040000
Side Put
Expiry15 Jan 2027
Strike40.00
Volume1
OI101
IV1.25
Contract GRRR260814C00015000
Side Call
Expiry14 Aug 2026
Strike15.00
Volume1
OI54
IV0.72
Contract GRRR260814P00016000
Side Put
Expiry14 Aug 2026
Strike16.00
Volume1
OI18
IV0.01
Contract GRRR260807C00014500
Side Call
Expiry7 Aug 2026
Strike14.50
Volume1
OI14
IV0.91
Contract GRRR260807P00012500
Side Put
Expiry7 Aug 2026
Strike12.50
Volume1
OI12
IV1.31
Contract GRRR260814P00011000
Side Put
Expiry14 Aug 2026
Strike11.00
Volume1
OI12
IV1.36
Contract GRRR260821C00011500
Side Call
Expiry21 Aug 2026
Strike11.50
Volume1
OI10
IV1.27
Contract GRRR260814C00013500
Side Call
Expiry14 Aug 2026
Strike13.50
Volume1
OI2
IV0.49
Contract GRRR260821P00007000
Side Put
Expiry21 Aug 2026
Strike7.00
Volume1
OI1
IV0.89
Contract GRRR260904C00020000
Side Call
Expiry4 Sep 2026
Strike20.00
Volume1
OI1
IV0.80
Contract GRRR260911C00018000
Side Call
Expiry11 Sep 2026
Strike18.00
Volume1
OI-
IV1.25
Contract GRRR260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume-
OI2233
IV1.60
Contract GRRR260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume-
OI2105
IV1.34
Contract GRRR270219C00030000
Side Call
Expiry19 Feb 2027
Strike30.00
Volume-
OI1745
IV0.93
Contract GRRR280121C00007500
Side Call
Expiry21 Jan 2028
Strike7.50
Volume-
OI1538
IV1.11
Contract GRRR270219P00030000
Side Put
Expiry19 Feb 2027
Strike30.00
Volume-
OI1196
IV1.26
Contract GRRR270115C00065000
Side Call
Expiry15 Jan 2027
Strike65.00
Volume-
OI1008
IV0.90
Contract GRRR280121C00017500
Side Call
Expiry21 Jan 2028
Strike17.50
Volume-
OI939
IV1.08
Contract GRRR270115C00017500
Side Call
Expiry15 Jan 2027
Strike17.50
Volume-
OI849
IV1.04
Contract GRRR261120C00015000
Side Call
Expiry20 Nov 2026
Strike15.00
Volume-
OI751
IV1.08
Contract GRRR270115P00002500
Side Put
Expiry15 Jan 2027
Strike2.50
Volume-
OI737
IV1.87
Contract GRRR260821P00012500
Side Put
Expiry21 Aug 2026
Strike12.50
Volume-
OI679
IV1.31