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 7 of 15
Contract GRRR260918C00007500
Side Call
Expiry18 Sep 2026
Strike7.50
Volume-
OI22
IV0.01
Contract GRRR270115C00005000
Side Call
Expiry15 Jan 2027
Strike5.00
Volume-
OI22
IV1.23
Contract GRRR260807C00010000
Side Call
Expiry7 Aug 2026
Strike10.00
Volume-
OI21
IV1.52
Contract GRRR260821P00022500
Side Put
Expiry21 Aug 2026
Strike22.50
Volume-
OI21
IV2.23
Contract GRRR260807P00015000
Side Put
Expiry7 Aug 2026
Strike15.00
Volume-
OI20
IV2.78
Contract GRRR261120P00030000
Side Put
Expiry20 Nov 2026
Strike30.00
Volume-
OI20
IV1.39
Contract GRRR280121P00017500
Side Put
Expiry21 Jan 2028
Strike17.50
Volume-
OI19
IV1.11
Contract GRRR260821P00010500
Side Put
Expiry21 Aug 2026
Strike10.50
Volume-
OI18
IV0.38
Contract GRRR260821P00025000
Side Put
Expiry21 Aug 2026
Strike25.00
Volume-
OI17
IV2.48
Contract GRRR260828C00012000
Side Call
Expiry28 Aug 2026
Strike12.00
Volume-
OI17
IV1.73
Contract GRRR260814P00016000
Side Put
Expiry14 Aug 2026
Strike16.00
Volume-
OI15
IV1.71
Contract GRRR260814C00016500
Side Call
Expiry14 Aug 2026
Strike16.50
Volume-
OI15
IV0.82
Contract GRRR260814C00025000
Side Call
Expiry14 Aug 2026
Strike25.00
Volume-
OI15
IV1.72
Contract GRRR270917C00015000
Side Call
Expiry17 Sep 2027
Strike15.00
Volume-
OI15
IV0.99
Contract GRRR260814C00011000
Side Call
Expiry14 Aug 2026
Strike11.00
Volume-
OI14
IV1.66
Contract GRRR260807C00014500
Side Call
Expiry7 Aug 2026
Strike14.50
Volume-
OI13
IV0.93
Contract GRRR270115P00060000
Side Put
Expiry15 Jan 2027
Strike60.00
Volume-
OI13
IV1.79
Contract GRRR270917C00010000
Side Call
Expiry17 Sep 2027
Strike10.00
Volume-
OI13
IV1.06
Contract GRRR260807P00012500
Side Put
Expiry7 Aug 2026
Strike12.50
Volume-
OI11
IV0.58
Contract GRRR260814C00020000
Side Call
Expiry14 Aug 2026
Strike20.00
Volume-
OI11
IV1.25
Contract GRRR260821C00011500
Side Call
Expiry21 Aug 2026
Strike11.50
Volume-
OI11
IV1.36
Contract GRRR260821C00019000
Side Call
Expiry21 Aug 2026
Strike19.00
Volume-
OI11
IV1.40
Contract GRRR261120P00022500
Side Put
Expiry20 Nov 2026
Strike22.50
Volume-
OI11
IV1.25
Contract GRRR270319P00015000
Side Put
Expiry19 Mar 2027
Strike15.00
Volume-
OI11
IV1.14
Contract GRRR270319P00020000
Side Put
Expiry19 Mar 2027
Strike20.00
Volume-
OI11
IV1.17
Contract GRRR260807P00019000
Side Put
Expiry7 Aug 2026
Strike19.00
Volume-
OI10
IV3.08
Contract GRRR260904C00010000
Side Call
Expiry4 Sep 2026
Strike10.00
Volume-
OI10
IV1.23
Contract GRRR270319P00025000
Side Put
Expiry19 Mar 2027
Strike25.00
Volume-
OI10
IV1.13
Contract GRRR260814P00020000
Side Put
Expiry14 Aug 2026
Strike20.00
Volume-
OI9
IV3.11
Contract GRRR270219C00020000
Side Call
Expiry19 Feb 2027
Strike20.00
Volume-
OI9
IV0.97
Contract GRRR260807P00018000
Side Put
Expiry7 Aug 2026
Strike18.00
Volume-
OI8
IV3.29
Contract GRRR260807C00016500
Side Call
Expiry7 Aug 2026
Strike16.50
Volume-
OI7
IV1.51
Contract GRRR260807C00023000
Side Call
Expiry7 Aug 2026
Strike23.00
Volume-
OI7
IV2.83
Contract GRRR260814C00010000
Side Call
Expiry14 Aug 2026
Strike10.00
Volume-
OI7
IV2.07
Contract GRRR260821P00015500
Side Put
Expiry21 Aug 2026
Strike15.50
Volume-
OI7
IV1.46
Contract GRRR260828P00008000
Side Put
Expiry28 Aug 2026
Strike8.00
Volume-
OI7
IV0.77
Contract GRRR270219C00017500
Side Call
Expiry19 Feb 2027
Strike17.50
Volume-
OI7
IV1.05
Contract GRRR270319P00005000
Side Put
Expiry19 Mar 2027
Strike5.00
Volume-
OI7
IV1.28
Contract GRRR270917C00030000
Side Call
Expiry17 Sep 2027
Strike30.00
Volume-
OI7
IV0.95
Contract GRRR260814P00019000
Side Put
Expiry14 Aug 2026
Strike19.00
Volume-
OI6
IV3.15