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 3 of 15
Contract GRRR270115P00020000
Side Put
Expiry15 Jan 2027
Strike20.00
Volume-
OI678
IV1.09
Contract GRRR270115C00050000
Side Call
Expiry15 Jan 2027
Strike50.00
Volume-
OI607
IV0.80
Contract GRRR280121C00035000
Side Call
Expiry21 Jan 2028
Strike35.00
Volume-
OI597
IV1.14
Contract GRRR280121C00020000
Side Call
Expiry21 Jan 2028
Strike20.00
Volume-
OI594
IV1.09
Contract GRRR260918C00020000
Side Call
Expiry18 Sep 2026
Strike20.00
Volume-
OI571
IV1.22
Contract GRRR270115C00060000
Side Call
Expiry15 Jan 2027
Strike60.00
Volume-
OI539
IV1.26
Contract GRRR270319C00012500
Side Call
Expiry19 Mar 2027
Strike12.50
Volume-
OI529
IV1.19
Contract GRRR260821P00020000
Side Put
Expiry21 Aug 2026
Strike20.00
Volume-
OI527
IV1.20
Contract GRRR270115C00007500
Side Call
Expiry15 Jan 2027
Strike7.50
Volume-
OI512
IV1.29
Contract GRRR280121C00022500
Side Call
Expiry21 Jan 2028
Strike22.50
Volume-
OI508
IV1.21
Contract GRRR270115C00035000
Side Call
Expiry15 Jan 2027
Strike35.00
Volume-
OI478
IV0.63
Contract GRRR260821C00022500
Side Call
Expiry21 Aug 2026
Strike22.50
Volume-
OI422
IV2.48
Contract GRRR270115C00040000
Side Call
Expiry15 Jan 2027
Strike40.00
Volume-
OI418
IV1.15
Contract GRRR270115C00045000
Side Call
Expiry15 Jan 2027
Strike45.00
Volume-
OI410
IV0.75
Contract GRRR270319C00035000
Side Call
Expiry19 Mar 2027
Strike35.00
Volume-
OI407
IV0.88
Contract GRRR261120P00015000
Side Put
Expiry20 Nov 2026
Strike15.00
Volume-
OI385
IV1.14
Contract GRRR261120C00012500
Side Call
Expiry20 Nov 2026
Strike12.50
Volume-
OI383
IV1.17
Contract GRRR260918C00012500
Side Call
Expiry18 Sep 2026
Strike12.50
Volume-
OI309
IV1.17
Contract GRRR280121C00030000
Side Call
Expiry21 Jan 2028
Strike30.00
Volume-
OI292
IV1.09
Contract GRRR280121C00025000
Side Call
Expiry21 Jan 2028
Strike25.00
Volume-
OI289
IV1.02
Contract GRRR260821P00005000
Side Put
Expiry21 Aug 2026
Strike5.00
Volume-
OI285
IV1.46
Contract GRRR261120C00030000
Side Call
Expiry20 Nov 2026
Strike30.00
Volume-
OI256
IV1.03
Contract GRRR260821P00015000
Side Put
Expiry21 Aug 2026
Strike15.00
Volume-
OI251
IV1.44
Contract GRRR261120P00010000
Side Put
Expiry20 Nov 2026
Strike10.00
Volume-
OI248
IV1.23
Contract GRRR270115P00025000
Side Put
Expiry15 Jan 2027
Strike25.00
Volume-
OI247
IV0.98
Contract GRRR261120C00020000
Side Call
Expiry20 Nov 2026
Strike20.00
Volume-
OI212
IV1.10
Contract GRRR260821C00010000
Side Call
Expiry21 Aug 2026
Strike10.00
Volume-
OI200
IV1.39
Contract GRRR260814C00013000
Side Call
Expiry14 Aug 2026
Strike13.00
Volume-
OI184
IV1.56
Contract GRRR280121C00005000
Side Call
Expiry21 Jan 2028
Strike5.00
Volume-
OI184
IV1.16
Contract GRRR261120P00002500
Side Put
Expiry20 Nov 2026
Strike2.50
Volume-
OI180
IV1.15
Contract GRRR260918C00030000
Side Call
Expiry18 Sep 2026
Strike30.00
Volume-
OI178
IV1.04
Contract GRRR260807C00014000
Side Call
Expiry7 Aug 2026
Strike14.00
Volume-
OI170
IV0.81
Contract GRRR270115P00035000
Side Put
Expiry15 Jan 2027
Strike35.00
Volume-
OI170
IV0.87
Contract GRRR270219C00010000
Side Call
Expiry19 Feb 2027
Strike10.00
Volume-
OI170
IV1.22
Contract GRRR261120C00022500
Side Call
Expiry20 Nov 2026
Strike22.50
Volume-
OI167
IV1.22
Contract GRRR260807C00018000
Side Call
Expiry7 Aug 2026
Strike18.00
Volume-
OI161
IV1.51
Contract GRRR261120C00025000
Side Call
Expiry20 Nov 2026
Strike25.00
Volume-
OI156
IV1.07
Contract GRRR270115P00022500
Side Put
Expiry15 Jan 2027
Strike22.50
Volume-
OI139
IV0.99
Contract GRRR270917C00012500
Side Call
Expiry17 Sep 2027
Strike12.50
Volume-
OI138
IV1.06
Contract GRRR260807P00013000
Side Put
Expiry7 Aug 2026
Strike13.00
Volume-
OI136
IV1.88