Contract Tape

TRIP 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 620 records

Detail Tape

TRIP most active options contracts

Page 6 of 16
Contract TRIP260821P00014000
Side Put
Expiry21 Aug 2026
Strike14.00
Volume-
OI32
IV0.74
Contract TRIP260918C00007000
Side Call
Expiry18 Sep 2026
Strike7.00
Volume-
OI31
IV2.19
Contract TRIP260807P00013000
Side Put
Expiry7 Aug 2026
Strike13.00
Volume-
OI29
IV0.40
Contract TRIP260814C00010000
Side Call
Expiry14 Aug 2026
Strike10.00
Volume-
OI28
IV2.16
Contract TRIP260918C00001000
Side Call
Expiry18 Sep 2026
Strike1.00
Volume-
OI28
IV7.35
Contract TRIP261218P00012000
Side Put
Expiry18 Dec 2026
Strike12.00
Volume-
OI28
IV0.68
Contract TRIP270115C00011000
Side Call
Expiry15 Jan 2027
Strike11.00
Volume-
OI28
IV0.92
Contract TRIP270115C00016000
Side Call
Expiry15 Jan 2027
Strike16.00
Volume-
OI28
IV0.59
Contract TRIP260821C00006000
Side Call
Expiry21 Aug 2026
Strike6.00
Volume-
OI27
IV2.80
Contract TRIP260814C00014000
Side Call
Expiry14 Aug 2026
Strike14.00
Volume-
OI25
IV0.77
Contract TRIP260814C00020000
Side Call
Expiry14 Aug 2026
Strike20.00
Volume-
OI25
IV0.67
Contract TRIP260814C00013000
Side Call
Expiry14 Aug 2026
Strike13.00
Volume-
OI24
IV0.85
Contract TRIP260814C00011000
Side Call
Expiry14 Aug 2026
Strike11.00
Volume-
OI23
IV1.62
Contract TRIP260814C00008000
Side Call
Expiry14 Aug 2026
Strike8.00
Volume-
OI22
IV3.46
Contract TRIP260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume-
OI22
IV0.55
Contract TRIP260814C00019000
Side Call
Expiry14 Aug 2026
Strike19.00
Volume-
OI21
IV0.57
Contract TRIP280121P00008000
Side Put
Expiry21 Jan 2028
Strike8.00
Volume-
OI21
IV0.23
Contract TRIP260807P00012500
Side Put
Expiry7 Aug 2026
Strike12.50
Volume-
OI20
IV1.07
Contract TRIP260821C00014500
Side Call
Expiry21 Aug 2026
Strike14.50
Volume-
OI19
IV0.72
Contract TRIP260807C00009000
Side Call
Expiry7 Aug 2026
Strike9.00
Volume-
OI18
IV3.96
Contract TRIP271217C00005000
Side Call
Expiry17 Dec 2027
Strike5.00
Volume-
OI18
IV0.64
Contract TRIP260731C00017000
Side Call
Expiry31 Jul 2026
Strike17.00
Volume-
OI17
IV1.03
Contract TRIP260814P00012000
Side Put
Expiry14 Aug 2026
Strike12.00
Volume-
OI17
IV0.46
Contract TRIP260807C00013000
Side Call
Expiry7 Aug 2026
Strike13.00
Volume-
OI16
IV1.24
Contract TRIP280121P00005000
Side Put
Expiry21 Jan 2028
Strike5.00
Volume-
OI16
IV0.82
Contract TRIP260807P00009500
Side Put
Expiry7 Aug 2026
Strike9.50
Volume-
OI15
IV1.22
Contract TRIP260807P00012000
Side Put
Expiry7 Aug 2026
Strike12.00
Volume-
OI15
IV0.61
Contract TRIP260814C00009000
Side Call
Expiry14 Aug 2026
Strike9.00
Volume-
OI15
IV2.96
Contract TRIP270115C00009000
Side Call
Expiry15 Jan 2027
Strike9.00
Volume-
OI15
IV0.88
Contract TRIP280121C00022000
Side Call
Expiry21 Jan 2028
Strike22.00
Volume-
OI15
IV0.59
Contract TRIP260731P00012500
Side Put
Expiry31 Jul 2026
Strike12.50
Volume-
OI14
IV1.06
Contract TRIP261218C00010000
Side Call
Expiry18 Dec 2026
Strike10.00
Volume-
OI14
IV0.81
Contract TRIP270115P00011000
Side Put
Expiry15 Jan 2027
Strike11.00
Volume-
OI14
IV0.67
Contract TRIP260731P00011000
Side Put
Expiry31 Jul 2026
Strike11.00
Volume-
OI13
IV1.79
Contract TRIP260731C00016000
Side Call
Expiry31 Jul 2026
Strike16.00
Volume-
OI13
IV0.68
Contract TRIP260918P00002000
Side Put
Expiry18 Sep 2026
Strike2.00
Volume-
OI13
IV2.19
Contract TRIP260807P00007000
Side Put
Expiry7 Aug 2026
Strike7.00
Volume-
OI12
IV2.00
Contract TRIP260814C00016000
Side Call
Expiry14 Aug 2026
Strike16.00
Volume-
OI12
IV0.79
Contract TRIP280121C00005000
Side Call
Expiry21 Jan 2028
Strike5.00
Volume-
OI12
IV0.90
Contract TRIP260814P00013000
Side Put
Expiry14 Aug 2026
Strike13.00
Volume-
OI11
IV0.87