Contract Tape

CRSP 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 656 records

Detail Tape

CRSP most active options contracts

Page 6 of 17
Contract CRSP260918P00060000
Side Put
Expiry18 Sep 2026
Strike60.00
Volume-
OI139
IV0.61
Contract CRSP260918C00110000
Side Call
Expiry18 Sep 2026
Strike110.00
Volume-
OI137
IV0.77
Contract CRSP270115P00032500
Side Put
Expiry15 Jan 2027
Strike32.50
Volume-
OI134
IV0.65
Contract CRSP280121C00075000
Side Call
Expiry21 Jan 2028
Strike75.00
Volume-
OI126
IV0.59
Contract CRSP280121C00095000
Side Call
Expiry21 Jan 2028
Strike95.00
Volume-
OI125
IV0.59
Contract CRSP270115P00060000
Side Put
Expiry15 Jan 2027
Strike60.00
Volume-
OI123
IV0.59
Contract CRSP260918P00047500
Side Put
Expiry18 Sep 2026
Strike47.50
Volume-
OI118
IV0.66
Contract CRSP260821C00067500
Side Call
Expiry21 Aug 2026
Strike67.50
Volume-
OI116
IV0.54
Contract CRSP270115P00067500
Side Put
Expiry15 Jan 2027
Strike67.50
Volume-
OI114
IV0.62
Contract CRSP260918C00077500
Side Call
Expiry18 Sep 2026
Strike77.50
Volume-
OI112
IV0.47
Contract CRSP270115C00032500
Side Call
Expiry15 Jan 2027
Strike32.50
Volume-
OI105
IV0.71
Contract CRSP270115C00067500
Side Call
Expiry15 Jan 2027
Strike67.50
Volume-
OI104
IV0.62
Contract CRSP270115P00070000
Side Put
Expiry15 Jan 2027
Strike70.00
Volume-
OI104
IV0.63
Contract CRSP270115P00025000
Side Put
Expiry15 Jan 2027
Strike25.00
Volume-
OI102
IV0.69
Contract CRSP270115P00062500
Side Put
Expiry15 Jan 2027
Strike62.50
Volume-
OI96
IV0.66
Contract CRSP261016C00085000
Side Call
Expiry16 Oct 2026
Strike85.00
Volume-
OI89
IV0.44
Contract CRSP280121C00052500
Side Call
Expiry21 Jan 2028
Strike52.50
Volume-
OI89
IV0.64
Contract CRSP260918C00042500
Side Call
Expiry18 Sep 2026
Strike42.50
Volume-
OI88
IV0.68
Contract CRSP280121P00047500
Side Put
Expiry21 Jan 2028
Strike47.50
Volume-
OI87
IV0.64
Contract CRSP270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume-
OI86
IV0.77
Contract CRSP270115C00025000
Side Call
Expiry15 Jan 2027
Strike25.00
Volume-
OI86
IV0.74
Contract CRSP261016P00060000
Side Put
Expiry16 Oct 2026
Strike60.00
Volume-
OI83
IV0.60
Contract CRSP260918C00047500
Side Call
Expiry18 Sep 2026
Strike47.50
Volume-
OI82
IV0.65
Contract CRSP260814C00080000
Side Call
Expiry14 Aug 2026
Strike80.00
Volume-
OI81
IV0.94
Contract CRSP270115P00095000
Side Put
Expiry15 Jan 2027
Strike95.00
Volume-
OI80
IV0.74
Contract CRSP270115C00072500
Side Call
Expiry15 Jan 2027
Strike72.50
Volume-
OI79
IV0.64
Contract CRSP280121C00105000
Side Call
Expiry21 Jan 2028
Strike105.00
Volume-
OI77
IV0.63
Contract CRSP261016C00062500
Side Call
Expiry16 Oct 2026
Strike62.50
Volume-
OI72
IV0.71
Contract CRSP260821C00058000
Side Call
Expiry21 Aug 2026
Strike58.00
Volume-
OI71
IV0.75
Contract CRSP280121C00035000
Side Call
Expiry21 Jan 2028
Strike35.00
Volume-
OI71
IV0.64
Contract CRSP280121P00045000
Side Put
Expiry21 Jan 2028
Strike45.00
Volume-
OI69
IV0.63
Contract CRSP260814C00053000
Side Call
Expiry14 Aug 2026
Strike53.00
Volume-
OI68
IV0.90
Contract CRSP260918P00052500
Side Put
Expiry18 Sep 2026
Strike52.50
Volume-
OI66
IV0.53
Contract CRSP280121P00030000
Side Put
Expiry21 Jan 2028
Strike30.00
Volume-
OI66
IV0.67
Contract CRSP260918P00057500
Side Put
Expiry18 Sep 2026
Strike57.50
Volume-
OI64
IV0.64
Contract CRSP280121P00025000
Side Put
Expiry21 Jan 2028
Strike25.00
Volume-
OI63
IV0.70
Contract CRSP270115P00057500
Side Put
Expiry15 Jan 2027
Strike57.50
Volume-
OI62
IV0.59
Contract CRSP270115C00082500
Side Call
Expiry15 Jan 2027
Strike82.50
Volume-
OI62
IV0.66
Contract CRSP280121P00042500
Side Put
Expiry21 Jan 2028
Strike42.50
Volume-
OI62
IV0.67
Contract CRSP280121P00055000
Side Put
Expiry21 Jan 2028
Strike55.00
Volume-
OI62
IV0.63