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 6 of 15
Contract GRRR270115P00005000
Side Put
Expiry15 Jan 2027
Strike5.00
Volume-
OI61
IV1.38
Contract GRRR260821P00030000
Side Put
Expiry21 Aug 2026
Strike30.00
Volume-
OI60
IV2.81
Contract GRRR280121P00012500
Side Put
Expiry21 Jan 2028
Strike12.50
Volume-
OI56
IV1.30
Contract GRRR270219P00005000
Side Put
Expiry19 Feb 2027
Strike5.00
Volume-
OI53
IV0.53
Contract GRRR270319C00010000
Side Call
Expiry19 Mar 2027
Strike10.00
Volume-
OI52
IV1.19
Contract GRRR270219C00015000
Side Call
Expiry19 Feb 2027
Strike15.00
Volume-
OI51
IV1.11
Contract GRRR270917C00022500
Side Call
Expiry17 Sep 2027
Strike22.50
Volume-
OI51
IV1.02
Contract GRRR260814C00013500
Side Call
Expiry14 Aug 2026
Strike13.50
Volume-
OI49
IV1.51
Contract GRRR260821C00018000
Side Call
Expiry21 Aug 2026
Strike18.00
Volume-
OI47
IV0.79
Contract GRRR270115P00055000
Side Put
Expiry15 Jan 2027
Strike55.00
Volume-
OI47
IV1.74
Contract GRRR280121P00020000
Side Put
Expiry21 Jan 2028
Strike20.00
Volume-
OI47
IV1.13
Contract GRRR260911P00016000
Side Put
Expiry11 Sep 2026
Strike16.00
Volume-
OI45
IV1.07
Contract GRRR260807P00006000
Side Put
Expiry7 Aug 2026
Strike6.00
Volume-
OI42
IV3.44
Contract GRRR260828C00020000
Side Call
Expiry28 Aug 2026
Strike20.00
Volume-
OI41
IV0.81
Contract GRRR260918C00025000
Side Call
Expiry18 Sep 2026
Strike25.00
Volume-
OI41
IV0.81
Contract GRRR260807P00017000
Side Put
Expiry7 Aug 2026
Strike17.00
Volume-
OI40
IV3.15
Contract GRRR270917P00002500
Side Put
Expiry17 Sep 2027
Strike2.50
Volume-
OI40
IV0.65
Contract GRRR280121P00025000
Side Put
Expiry21 Jan 2028
Strike25.00
Volume-
OI40
IV1.10
Contract GRRR260918C00022500
Side Call
Expiry18 Sep 2026
Strike22.50
Volume-
OI39
IV0.71
Contract GRRR280121P00010000
Side Put
Expiry21 Jan 2028
Strike10.00
Volume-
OI39
IV1.21
Contract GRRR260814C00017000
Side Call
Expiry14 Aug 2026
Strike17.00
Volume-
OI37
IV3.06
Contract GRRR270115P00050000
Side Put
Expiry15 Jan 2027
Strike50.00
Volume-
OI36
IV1.66
Contract GRRR280121P00035000
Side Put
Expiry21 Jan 2028
Strike35.00
Volume-
OI36
IV1.15
Contract GRRR260807P00009000
Side Put
Expiry7 Aug 2026
Strike9.00
Volume-
OI35
IV1.62
Contract GRRR261120P00020000
Side Put
Expiry20 Nov 2026
Strike20.00
Volume-
OI35
IV1.18
Contract GRRR261120C00007500
Side Call
Expiry20 Nov 2026
Strike7.50
Volume-
OI33
IV0.90
Contract GRRR261120C00035000
Side Call
Expiry20 Nov 2026
Strike35.00
Volume-
OI29
IV0.72
Contract GRRR280121P00015000
Side Put
Expiry21 Jan 2028
Strike15.00
Volume-
OI29
IV1.08
Contract GRRR260807C00017000
Side Call
Expiry7 Aug 2026
Strike17.00
Volume-
OI28
IV1.63
Contract GRRR260814P00015000
Side Put
Expiry14 Aug 2026
Strike15.00
Volume-
OI27
IV1.97
Contract GRRR270219C00012500
Side Call
Expiry19 Feb 2027
Strike12.50
Volume-
OI26
IV1.13
Contract GRRR260918P00020000
Side Put
Expiry18 Sep 2026
Strike20.00
Volume-
OI25
IV1.55
Contract GRRR261120P00025000
Side Put
Expiry20 Nov 2026
Strike25.00
Volume-
OI25
IV1.42
Contract GRRR260821C00011000
Side Call
Expiry21 Aug 2026
Strike11.00
Volume-
OI23
IV1.54
Contract GRRR260821P00011500
Side Put
Expiry21 Aug 2026
Strike11.50
Volume-
OI23
IV1.27
Contract GRRR260821P00016000
Side Put
Expiry21 Aug 2026
Strike16.00
Volume-
OI23
IV1.57
Contract GRRR260828C00018000
Side Call
Expiry28 Aug 2026
Strike18.00
Volume-
OI23
IV1.51
Contract GRRR260918P00017500
Side Put
Expiry18 Sep 2026
Strike17.50
Volume-
OI23
IV1.30
Contract GRRR261120C00010000
Side Call
Expiry20 Nov 2026
Strike10.00
Volume-
OI23
IV0.91
Contract GRRR260821P00009500
Side Put
Expiry21 Aug 2026
Strike9.50
Volume-
OI22
IV0.58