Contract Tape

USPH 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 130 records

Detail Tape

USPH most active options contracts

Page 1 of 4
Contract USPH260821C00075000
Side Call
Expiry21 Aug 2026
Strike75.00
Volume100
OI58
IV0.67
Contract USPH260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume100
OI3
IV0.63
Contract USPH260821C00070000
Side Call
Expiry21 Aug 2026
Strike70.00
Volume-
OI392
IV0.76
Contract USPH261218P00035000
Side Put
Expiry18 Dec 2026
Strike35.00
Volume-
OI42
IV0.47
Contract USPH270319C00045000
Side Call
Expiry19 Mar 2027
Strike45.00
Volume-
OI36
IV0.28
Contract USPH260821C00085000
Side Call
Expiry21 Aug 2026
Strike85.00
Volume-
OI33
IV0.65
Contract USPH270319C00035000
Side Call
Expiry19 Mar 2027
Strike35.00
Volume-
OI22
IV0.01
Contract USPH260821P00065000
Side Put
Expiry21 Aug 2026
Strike65.00
Volume-
OI12
IV0.33
Contract USPH260918C00085000
Side Call
Expiry18 Sep 2026
Strike85.00
Volume-
OI11
IV0.44
Contract USPH260918P00045000
Side Put
Expiry18 Sep 2026
Strike45.00
Volume-
OI10
IV0.56
Contract USPH260821P00075000
Side Put
Expiry21 Aug 2026
Strike75.00
Volume-
OI8
IV0.67
Contract USPH260821P00070000
Side Put
Expiry21 Aug 2026
Strike70.00
Volume-
OI6
IV0.68
Contract USPH260821P00085000
Side Put
Expiry21 Aug 2026
Strike85.00
Volume-
OI6
IV0.60
Contract USPH260918P00060000
Side Put
Expiry18 Sep 2026
Strike60.00
Volume-
OI6
IV0.29
Contract USPH260918P00070000
Side Put
Expiry18 Sep 2026
Strike70.00
Volume-
OI6
IV0.54
Contract USPH260918P00080000
Side Put
Expiry18 Sep 2026
Strike80.00
Volume-
OI5
IV0.46
Contract USPH260821P00080000
Side Put
Expiry21 Aug 2026
Strike80.00
Volume-
OI4
IV0.66
Contract USPH260918C00075000
Side Call
Expiry18 Sep 2026
Strike75.00
Volume-
OI4
IV0.53
Contract USPH261218P00060000
Side Put
Expiry18 Dec 2026
Strike60.00
Volume-
OI4
IV0.51
Contract USPH260918C00065000
Side Call
Expiry18 Sep 2026
Strike65.00
Volume-
OI3
IV0.59
Contract USPH260821C00065000
Side Call
Expiry21 Aug 2026
Strike65.00
Volume-
OI2
IV0.91
Contract USPH260918C00080000
Side Call
Expiry18 Sep 2026
Strike80.00
Volume-
OI2
IV0.46
Contract USPH260918C00090000
Side Call
Expiry18 Sep 2026
Strike90.00
Volume-
OI2
IV0.46
Contract USPH261218C00040000
Side Call
Expiry18 Dec 2026
Strike40.00
Volume-
OI2
IV0.01
Contract USPH261218P00070000
Side Put
Expiry18 Dec 2026
Strike70.00
Volume-
OI2
IV0.47
Contract USPH261218C00075000
Side Call
Expiry18 Dec 2026
Strike75.00
Volume-
OI2
IV0.43
Contract USPH261218C00080000
Side Call
Expiry18 Dec 2026
Strike80.00
Volume-
OI2
IV0.43
Contract USPH270319P00095000
Side Put
Expiry19 Mar 2027
Strike95.00
Volume-
OI2
IV0.45
Contract USPH260821P00060000
Side Put
Expiry21 Aug 2026
Strike60.00
Volume-
OI1
IV0.44
Contract USPH260918P00065000
Side Put
Expiry18 Sep 2026
Strike65.00
Volume-
OI1
IV0.63
Contract USPH260918P00075000
Side Put
Expiry18 Sep 2026
Strike75.00
Volume-
OI1
IV0.53
Contract USPH260918P00085000
Side Put
Expiry18 Sep 2026
Strike85.00
Volume-
OI1
IV0.47
Contract USPH260918C00095000
Side Call
Expiry18 Sep 2026
Strike95.00
Volume-
OI1
IV0.19
Contract USPH260918P00120000
Side Put
Expiry18 Sep 2026
Strike120.00
Volume-
OI1
IV0.70
Contract USPH261218C00035000
Side Call
Expiry18 Dec 2026
Strike35.00
Volume-
OI1
IV0.01
Contract USPH261218P00080000
Side Put
Expiry18 Dec 2026
Strike80.00
Volume-
OI1
IV0.46
Contract USPH261218C00095000
Side Call
Expiry18 Dec 2026
Strike95.00
Volume-
OI1
IV0.42
Contract USPH270319P00080000
Side Put
Expiry19 Mar 2027
Strike80.00
Volume-
OI1
IV0.46
Contract USPH270319C00090000
Side Call
Expiry19 Mar 2027
Strike90.00
Volume-
OI1
IV0.41
Contract USPH260821C00035000
Side Call
Expiry21 Aug 2026
Strike35.00
Volume-
OI-
IV2.09