Contract Tape

CRCL 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 1574 records

Detail Tape

CRCL most active options contracts

Page 34 of 40
Contract CRCL260731P00082000
Side Put
Expiry31 Jul 2026
Strike82.00
Volume-
OI-
IV4.55
Contract CRCL260731P00084000
Side Put
Expiry31 Jul 2026
Strike84.00
Volume-
OI-
IV3.66
Contract CRCL260731P00085000
Side Put
Expiry31 Jul 2026
Strike85.00
Volume-
OI-
IV4.23
Contract CRCL260731P00086000
Side Put
Expiry31 Jul 2026
Strike86.00
Volume-
OI-
IV5.13
Contract CRCL260731P00087000
Side Put
Expiry31 Jul 2026
Strike87.00
Volume-
OI-
IV5.10
Contract CRCL260731P00088000
Side Put
Expiry31 Jul 2026
Strike88.00
Volume-
OI-
IV4.42
Contract CRCL260731P00089000
Side Put
Expiry31 Jul 2026
Strike89.00
Volume-
OI-
IV4.92
Contract CRCL260731P00091000
Side Put
Expiry31 Jul 2026
Strike91.00
Volume-
OI-
IV4.49
Contract CRCL260731P00092000
Side Put
Expiry31 Jul 2026
Strike92.00
Volume-
OI-
IV4.95
Contract CRCL260731P00093000
Side Put
Expiry31 Jul 2026
Strike93.00
Volume-
OI-
IV6.08
Contract CRCL260731P00094000
Side Put
Expiry31 Jul 2026
Strike94.00
Volume-
OI-
IV4.80
Contract CRCL260731P00095000
Side Put
Expiry31 Jul 2026
Strike95.00
Volume-
OI-
IV2.91
Contract CRCL260731P00105000
Side Put
Expiry31 Jul 2026
Strike105.00
Volume-
OI-
IV0.01
Contract CRCL260731P00115000
Side Put
Expiry31 Jul 2026
Strike115.00
Volume-
OI-
IV8.03
Contract CRCL260731P00120000
Side Put
Expiry31 Jul 2026
Strike120.00
Volume-
OI-
IV6.61
Contract CRCL260731P00125000
Side Put
Expiry31 Jul 2026
Strike125.00
Volume-
OI-
IV3.87
Contract CRCL260807C00040000
Side Call
Expiry7 Aug 2026
Strike40.00
Volume-
OI-
IV1.92
Contract CRCL260807C00042500
Side Call
Expiry7 Aug 2026
Strike42.50
Volume-
OI-
IV2.06
Contract CRCL260807P00042500
Side Put
Expiry7 Aug 2026
Strike42.50
Volume-
OI-
IV1.05
Contract CRCL260807C00043000
Side Call
Expiry7 Aug 2026
Strike43.00
Volume-
OI-
IV2.38
Contract CRCL260807P00043000
Side Put
Expiry7 Aug 2026
Strike43.00
Volume-
OI-
IV1.03
Contract CRCL260807C00043500
Side Call
Expiry7 Aug 2026
Strike43.50
Volume-
OI-
IV2.02
Contract CRCL260807C00044000
Side Call
Expiry7 Aug 2026
Strike44.00
Volume-
OI-
IV1.98
Contract CRCL260807C00044500
Side Call
Expiry7 Aug 2026
Strike44.50
Volume-
OI-
IV1.85
Contract CRCL260807C00045500
Side Call
Expiry7 Aug 2026
Strike45.50
Volume-
OI-
IV1.89
Contract CRCL260807C00046500
Side Call
Expiry7 Aug 2026
Strike46.50
Volume-
OI-
IV1.52
Contract CRCL260807C00047000
Side Call
Expiry7 Aug 2026
Strike47.00
Volume-
OI-
IV1.76
Contract CRCL260807C00047500
Side Call
Expiry7 Aug 2026
Strike47.50
Volume-
OI-
IV1.48
Contract CRCL260807C00048000
Side Call
Expiry7 Aug 2026
Strike48.00
Volume-
OI-
IV1.70
Contract CRCL260807C00048500
Side Call
Expiry7 Aug 2026
Strike48.50
Volume-
OI-
IV1.73
Contract CRCL260807C00049000
Side Call
Expiry7 Aug 2026
Strike49.00
Volume-
OI-
IV1.58
Contract CRCL260807C00049500
Side Call
Expiry7 Aug 2026
Strike49.50
Volume-
OI-
IV1.61
Contract CRCL260807P00084000
Side Put
Expiry7 Aug 2026
Strike84.00
Volume-
OI-
IV1.48
Contract CRCL260807P00087000
Side Put
Expiry7 Aug 2026
Strike87.00
Volume-
OI-
IV2.00
Contract CRCL260814C00035000
Side Call
Expiry14 Aug 2026
Strike35.00
Volume-
OI-
IV1.67
Contract CRCL260814C00040000
Side Call
Expiry14 Aug 2026
Strike40.00
Volume-
OI-
IV1.61
Contract CRCL260814C00041000
Side Call
Expiry14 Aug 2026
Strike41.00
Volume-
OI-
IV1.61
Contract CRCL260814P00041000
Side Put
Expiry14 Aug 2026
Strike41.00
Volume-
OI-
IV0.83
Contract CRCL260814C00041500
Side Call
Expiry14 Aug 2026
Strike41.50
Volume-
OI-
IV1.37
Contract CRCL260814P00041500
Side Put
Expiry14 Aug 2026
Strike41.50
Volume-
OI-
IV0.81