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 4 of 9
Contract GRRR270319P00015000
Side Put
Expiry19 Mar 2027
Strike15.00
Volume11
OI11
IV1.13
Contract GRRR260807P00020000
Side Put
Expiry7 Aug 2026
Strike20.00
Volume11
OI7
IV2.39
Contract GRRR270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume10
OI10394
IV1.00
Contract GRRR270219P00007500
Side Put
Expiry19 Feb 2027
Strike7.50
Volume10
OI1548
IV1.25
Contract GRRR270115P00020000
Side Put
Expiry15 Jan 2027
Strike20.00
Volume10
OI678
IV1.10
Contract GRRR270115C00060000
Side Call
Expiry15 Jan 2027
Strike60.00
Volume10
OI539
IV1.12
Contract GRRR260821P00020000
Side Put
Expiry21 Aug 2026
Strike20.00
Volume10
OI527
IV2.14
Contract GRRR270319C00025000
Side Call
Expiry19 Mar 2027
Strike25.00
Volume10
OI285
IV0.95
Contract GRRR260821P00015000
Side Put
Expiry21 Aug 2026
Strike15.00
Volume10
OI251
IV1.76
Contract GRRR270115P00025000
Side Put
Expiry15 Jan 2027
Strike25.00
Volume10
OI247
IV1.21
Contract GRRR270219C00010000
Side Call
Expiry19 Feb 2027
Strike10.00
Volume10
OI170
IV1.04
Contract GRRR270115P00030000
Side Put
Expiry15 Jan 2027
Strike30.00
Volume10
OI120
IV1.24
Contract GRRR260821C00035000
Side Call
Expiry21 Aug 2026
Strike35.00
Volume10
OI115
IV3.14
Contract GRRR270319C00010000
Side Call
Expiry19 Mar 2027
Strike10.00
Volume10
OI52
IV1.01
Contract GRRR270219C00015000
Side Call
Expiry19 Feb 2027
Strike15.00
Volume10
OI51
IV1.03
Contract GRRR260807P00017000
Side Put
Expiry7 Aug 2026
Strike17.00
Volume10
OI40
IV3.49
Contract GRRR270115P00050000
Side Put
Expiry15 Jan 2027
Strike50.00
Volume10
OI36
IV1.36
Contract GRRR260828P00016000
Side Put
Expiry28 Aug 2026
Strike16.00
Volume10
OI31
IV1.72
Contract GRRR261120C00035000
Side Call
Expiry20 Nov 2026
Strike35.00
Volume10
OI29
IV1.09
Contract GRRR260807C00010000
Side Call
Expiry7 Aug 2026
Strike10.00
Volume10
OI21
IV2.16
Contract GRRR260814C00020000
Side Call
Expiry14 Aug 2026
Strike20.00
Volume10
OI11
IV1.70
Contract GRRR270115C00005000
Side Call
Expiry15 Jan 2027
Strike5.00
Volume9
OI22
IV1.38
Contract GRRR260918C00010000
Side Call
Expiry18 Sep 2026
Strike10.00
Volume8
OI71
IV0.98
Contract GRRR260828C00015000
Side Call
Expiry28 Aug 2026
Strike15.00
Volume8
OI55
IV1.26
Contract GRRR260828C00014000
Side Call
Expiry28 Aug 2026
Strike14.00
Volume8
OI7
IV1.19
Contract GRRR260918C00005000
Side Call
Expiry18 Sep 2026
Strike5.00
Volume8
OI2
IV3.32
Contract GRRR261120P00030000
Side Put
Expiry20 Nov 2026
Strike30.00
Volume8
OI-
IV0.00
Contract GRRR280121C00035000
Side Call
Expiry21 Jan 2028
Strike35.00
Volume7
OI597
IV1.09
Contract GRRR260821C00014000
Side Call
Expiry21 Aug 2026
Strike14.00
Volume7
OI112
IV1.18
Contract GRRR260918C00035000
Side Call
Expiry18 Sep 2026
Strike35.00
Volume7
OI88
IV1.94
Contract GRRR260807C00015000
Side Call
Expiry7 Aug 2026
Strike15.00
Volume7
OI58
IV1.19
Contract GRRR260814P00016000
Side Put
Expiry14 Aug 2026
Strike16.00
Volume7
OI19
IV2.73
Contract GRRR260814C00011000
Side Call
Expiry14 Aug 2026
Strike11.00
Volume7
OI13
IV1.25
Contract GRRR270319P00005000
Side Put
Expiry19 Mar 2027
Strike5.00
Volume7
OI7
IV1.47
Contract GRRR260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume6
OI2720
IV1.43
Contract GRRR270115C00065000
Side Call
Expiry15 Jan 2027
Strike65.00
Volume6
OI1008
IV1.20
Contract GRRR261120C00015000
Side Call
Expiry20 Nov 2026
Strike15.00
Volume6
OI751
IV1.00
Contract GRRR260821P00010000
Side Put
Expiry21 Aug 2026
Strike10.00
Volume6
OI641
IV1.45
Contract GRRR261120P00010000
Side Put
Expiry20 Nov 2026
Strike10.00
Volume6
OI248
IV1.21
Contract GRRR260807C00014000
Side Call
Expiry7 Aug 2026
Strike14.00
Volume6
OI170
IV1.52