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 35 of 40
Contract CRCL260814C00042000
Side Call
Expiry14 Aug 2026
Strike42.00
Volume-
OI-
IV1.58
Contract CRCL260814P00042000
Side Put
Expiry14 Aug 2026
Strike42.00
Volume-
OI-
IV0.80
Contract CRCL260814C00042500
Side Call
Expiry14 Aug 2026
Strike42.50
Volume-
OI-
IV1.50
Contract CRCL260814P00042500
Side Put
Expiry14 Aug 2026
Strike42.50
Volume-
OI-
IV0.77
Contract CRCL260814C00043000
Side Call
Expiry14 Aug 2026
Strike43.00
Volume-
OI-
IV1.44
Contract CRCL260814P00043000
Side Put
Expiry14 Aug 2026
Strike43.00
Volume-
OI-
IV2.18
Contract CRCL260814C00043500
Side Call
Expiry14 Aug 2026
Strike43.50
Volume-
OI-
IV1.43
Contract CRCL260814P00043500
Side Put
Expiry14 Aug 2026
Strike43.50
Volume-
OI-
IV2.13
Contract CRCL260814C00044000
Side Call
Expiry14 Aug 2026
Strike44.00
Volume-
OI-
IV1.45
Contract CRCL260814C00044500
Side Call
Expiry14 Aug 2026
Strike44.50
Volume-
OI-
IV1.43
Contract CRCL260814C00045500
Side Call
Expiry14 Aug 2026
Strike45.50
Volume-
OI-
IV1.34
Contract CRCL260814P00045500
Side Put
Expiry14 Aug 2026
Strike45.50
Volume-
OI-
IV1.34
Contract CRCL260814C00046000
Side Call
Expiry14 Aug 2026
Strike46.00
Volume-
OI-
IV1.42
Contract CRCL260814P00046000
Side Put
Expiry14 Aug 2026
Strike46.00
Volume-
OI-
IV1.22
Contract CRCL260814C00046500
Side Call
Expiry14 Aug 2026
Strike46.50
Volume-
OI-
IV1.36
Contract CRCL260814P00046500
Side Put
Expiry14 Aug 2026
Strike46.50
Volume-
OI-
IV1.21
Contract CRCL260814C00047000
Side Call
Expiry14 Aug 2026
Strike47.00
Volume-
OI-
IV1.39
Contract CRCL260814P00047000
Side Put
Expiry14 Aug 2026
Strike47.00
Volume-
OI-
IV1.32
Contract CRCL260814C00047500
Side Call
Expiry14 Aug 2026
Strike47.50
Volume-
OI-
IV1.37
Contract CRCL260814P00047500
Side Put
Expiry14 Aug 2026
Strike47.50
Volume-
OI-
IV1.31
Contract CRCL260814C00048000
Side Call
Expiry14 Aug 2026
Strike48.00
Volume-
OI-
IV1.31
Contract CRCL260814P00048000
Side Put
Expiry14 Aug 2026
Strike48.00
Volume-
OI-
IV1.11
Contract CRCL260814C00048500
Side Call
Expiry14 Aug 2026
Strike48.50
Volume-
OI-
IV1.17
Contract CRCL260814C00049000
Side Call
Expiry14 Aug 2026
Strike49.00
Volume-
OI-
IV1.33
Contract CRCL260814C00049500
Side Call
Expiry14 Aug 2026
Strike49.50
Volume-
OI-
IV1.32
Contract CRCL260814C00051000
Side Call
Expiry14 Aug 2026
Strike51.00
Volume-
OI-
IV1.31
Contract CRCL260814C00052000
Side Call
Expiry14 Aug 2026
Strike52.00
Volume-
OI-
IV1.17
Contract CRCL260814P00081000
Side Put
Expiry14 Aug 2026
Strike81.00
Volume-
OI-
IV1.42
Contract CRCL260814P00082000
Side Put
Expiry14 Aug 2026
Strike82.00
Volume-
OI-
IV1.40
Contract CRCL260821C00048000
Side Call
Expiry21 Aug 2026
Strike48.00
Volume-
OI-
IV1.27
Contract CRCL260821C00049000
Side Call
Expiry21 Aug 2026
Strike49.00
Volume-
OI-
IV1.10
Contract CRCL260821C00051000
Side Call
Expiry21 Aug 2026
Strike51.00
Volume-
OI-
IV1.24
Contract CRCL260821C00052000
Side Call
Expiry21 Aug 2026
Strike52.00
Volume-
OI-
IV1.15
Contract CRCL260821P00140000
Side Put
Expiry21 Aug 2026
Strike140.00
Volume-
OI-
IV1.74
Contract CRCL260821P00145000
Side Put
Expiry21 Aug 2026
Strike145.00
Volume-
OI-
IV1.81
Contract CRCL260821P00160000
Side Put
Expiry21 Aug 2026
Strike160.00
Volume-
OI-
IV2.00
Contract CRCL260821P00165000
Side Put
Expiry21 Aug 2026
Strike165.00
Volume-
OI-
IV2.04
Contract CRCL260821P00170000
Side Put
Expiry21 Aug 2026
Strike170.00
Volume-
OI-
IV2.10
Contract CRCL260821P00175000
Side Put
Expiry21 Aug 2026
Strike175.00
Volume-
OI-
IV2.16
Contract CRCL260821P00180000
Side Put
Expiry21 Aug 2026
Strike180.00
Volume-
OI-
IV2.21