Contract Tape

EXTR 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 286 records

Detail Tape

EXTR most active options contracts

Page 4 of 8
Contract EXTR260918P00033000
Side Put
Expiry18 Sep 2026
Strike33.00
Volume-
OI2
IV0.68
Contract EXTR261120P00033000
Side Put
Expiry20 Nov 2026
Strike33.00
Volume-
OI2
IV0.71
Contract EXTR261218P00013000
Side Put
Expiry18 Dec 2026
Strike13.00
Volume-
OI2
IV0.53
Contract EXTR261218C00017000
Side Call
Expiry18 Dec 2026
Strike17.00
Volume-
OI2
IV0.83
Contract EXTR261218P00017000
Side Put
Expiry18 Dec 2026
Strike17.00
Volume-
OI2
IV0.38
Contract EXTR261218P00018000
Side Put
Expiry18 Dec 2026
Strike18.00
Volume-
OI2
IV0.35
Contract EXTR261218P00027000
Side Put
Expiry18 Dec 2026
Strike27.00
Volume-
OI2
IV0.74
Contract EXTR261218P00028000
Side Put
Expiry18 Dec 2026
Strike28.00
Volume-
OI2
IV0.72
Contract EXTR261218P00030000
Side Put
Expiry18 Dec 2026
Strike30.00
Volume-
OI2
IV0.69
Contract EXTR270319C00020000
Side Call
Expiry19 Mar 2027
Strike20.00
Volume-
OI2
IV0.75
Contract EXTR260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume-
OI1
IV1.52
Contract EXTR260821C00022000
Side Call
Expiry21 Aug 2026
Strike22.00
Volume-
OI1
IV1.38
Contract EXTR260821C00039000
Side Call
Expiry21 Aug 2026
Strike39.00
Volume-
OI1
IV0.44
Contract EXTR260918C00008000
Side Call
Expiry18 Sep 2026
Strike8.00
Volume-
OI1
IV2.41
Contract EXTR260918P00011000
Side Put
Expiry18 Sep 2026
Strike11.00
Volume-
OI1
IV1.06
Contract EXTR260918C00037000
Side Call
Expiry18 Sep 2026
Strike37.00
Volume-
OI1
IV0.71
Contract EXTR260918C00038000
Side Call
Expiry18 Sep 2026
Strike38.00
Volume-
OI1
IV0.77
Contract EXTR261120P00022000
Side Put
Expiry20 Nov 2026
Strike22.00
Volume-
OI1
IV0.83
Contract EXTR261120P00024000
Side Put
Expiry20 Nov 2026
Strike24.00
Volume-
OI1
IV0.82
Contract EXTR261120C00028000
Side Call
Expiry20 Nov 2026
Strike28.00
Volume-
OI1
IV0.71
Contract EXTR261120C00034000
Side Call
Expiry20 Nov 2026
Strike34.00
Volume-
OI1
IV0.67
Contract EXTR261120P00034000
Side Put
Expiry20 Nov 2026
Strike34.00
Volume-
OI1
IV0.71
Contract EXTR261218C00014000
Side Call
Expiry18 Dec 2026
Strike14.00
Volume-
OI1
IV0.98
Contract EXTR261218P00029000
Side Put
Expiry18 Dec 2026
Strike29.00
Volume-
OI1
IV0.70
Contract EXTR261218C00034000
Side Call
Expiry18 Dec 2026
Strike34.00
Volume-
OI1
IV0.71
Contract EXTR261218P00034000
Side Put
Expiry18 Dec 2026
Strike34.00
Volume-
OI1
IV0.67
Contract EXTR270319C00015000
Side Call
Expiry19 Mar 2027
Strike15.00
Volume-
OI1
IV0.82
Contract EXTR270319P00025000
Side Put
Expiry19 Mar 2027
Strike25.00
Volume-
OI1
IV0.66
Contract EXTR270319P00030000
Side Put
Expiry19 Mar 2027
Strike30.00
Volume-
OI1
IV0.63
Contract EXTR260821C00015000
Side Call
Expiry21 Aug 2026
Strike15.00
Volume-
OI-
IV2.01
Contract EXTR260821P00015000
Side Put
Expiry21 Aug 2026
Strike15.00
Volume-
OI-
IV1.15
Contract EXTR260821C00016000
Side Call
Expiry21 Aug 2026
Strike16.00
Volume-
OI-
IV1.51
Contract EXTR260821P00016000
Side Put
Expiry21 Aug 2026
Strike16.00
Volume-
OI-
IV1.05
Contract EXTR260821C00017000
Side Call
Expiry21 Aug 2026
Strike17.00
Volume-
OI-
IV1.87
Contract EXTR260821P00017000
Side Put
Expiry21 Aug 2026
Strike17.00
Volume-
OI-
IV0.95
Contract EXTR260821C00018000
Side Call
Expiry21 Aug 2026
Strike18.00
Volume-
OI-
IV1.86
Contract EXTR260821P00018000
Side Put
Expiry21 Aug 2026
Strike18.00
Volume-
OI-
IV0.86
Contract EXTR260821C00019000
Side Call
Expiry21 Aug 2026
Strike19.00
Volume-
OI-
IV1.75
Contract EXTR260821C00021000
Side Call
Expiry21 Aug 2026
Strike21.00
Volume-
OI-
IV0.99
Contract EXTR260821P00021000
Side Put
Expiry21 Aug 2026
Strike21.00
Volume-
OI-
IV0.63