Contract Tape

ARCC 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 194 records

Detail Tape

ARCC most active options contracts

Page 2 of 5
Contract ARCC270115P00010000
Side Put
Expiry15 Jan 2027
Strike10.00
Volume5
OI13515
IV0.61
Contract ARCC260918C00021000
Side Call
Expiry18 Sep 2026
Strike21.00
Volume5
OI2345
IV0.13
Contract ARCC270115P00017000
Side Put
Expiry15 Jan 2027
Strike17.00
Volume5
OI1486
IV0.29
Contract ARCC260918P00020000
Side Put
Expiry18 Sep 2026
Strike20.00
Volume3
OI606
IV0.35
Contract ARCC270115P00016000
Side Put
Expiry15 Jan 2027
Strike16.00
Volume2
OI3196
IV0.31
Contract ARCC280121C00025000
Side Call
Expiry21 Jan 2028
Strike25.00
Volume2
OI2361
IV0.13
Contract ARCC270319P00011000
Side Put
Expiry19 Mar 2027
Strike11.00
Volume2
OI3
IV0.48
Contract ARCC260821C00022000
Side Call
Expiry21 Aug 2026
Strike22.00
Volume2
OI-
IV0.30
Contract ARCC270319C00020000
Side Call
Expiry19 Mar 2027
Strike20.00
Volume1
OI56
IV0.11
Contract ARCC260918C00015000
Side Call
Expiry18 Sep 2026
Strike15.00
Volume1
OI28
IV0.01
Contract ARCC270319P00013000
Side Put
Expiry19 Mar 2027
Strike13.00
Volume1
OI-
IV0.48
Contract ARCC260821C00017000
Side Call
Expiry21 Aug 2026
Strike17.00
Volume-
OI4521
IV0.01
Contract ARCC261218P00016000
Side Put
Expiry18 Dec 2026
Strike16.00
Volume-
OI4253
IV0.32
Contract ARCC270115C00025000
Side Call
Expiry15 Jan 2027
Strike25.00
Volume-
OI2820
IV0.16
Contract ARCC280121C00015000
Side Call
Expiry21 Jan 2028
Strike15.00
Volume-
OI2546
IV0.01
Contract ARCC280121C00018000
Side Call
Expiry21 Jan 2028
Strike18.00
Volume-
OI1526
IV0.01
Contract ARCC260918P00013000
Side Put
Expiry18 Sep 2026
Strike13.00
Volume-
OI1265
IV0.48
Contract ARCC270115P00020000
Side Put
Expiry15 Jan 2027
Strike20.00
Volume-
OI1193
IV0.31
Contract ARCC260918C00022000
Side Call
Expiry18 Sep 2026
Strike22.00
Volume-
OI1121
IV0.18
Contract ARCC260918P00015000
Side Put
Expiry18 Sep 2026
Strike15.00
Volume-
OI1112
IV0.33
Contract ARCC270115C00018000
Side Call
Expiry15 Jan 2027
Strike18.00
Volume-
OI939
IV0.01
Contract ARCC280121P00020000
Side Put
Expiry21 Jan 2028
Strike20.00
Volume-
OI934
IV0.37
Contract ARCC270115P00019000
Side Put
Expiry15 Jan 2027
Strike19.00
Volume-
OI857
IV0.28
Contract ARCC280121P00013000
Side Put
Expiry21 Jan 2028
Strike13.00
Volume-
OI775
IV0.37
Contract ARCC270115P00025000
Side Put
Expiry15 Jan 2027
Strike25.00
Volume-
OI737
IV0.57
Contract ARCC260821P00017000
Side Put
Expiry21 Aug 2026
Strike17.00
Volume-
OI564
IV0.28
Contract ARCC270115P00013000
Side Put
Expiry15 Jan 2027
Strike13.00
Volume-
OI551
IV0.42
Contract ARCC280121P00030000
Side Put
Expiry21 Jan 2028
Strike30.00
Volume-
OI544
IV0.59
Contract ARCC261218P00024000
Side Put
Expiry18 Dec 2026
Strike24.00
Volume-
OI447
IV0.61
Contract ARCC261218P00014000
Side Put
Expiry18 Dec 2026
Strike14.00
Volume-
OI345
IV0.70
Contract ARCC261218P00013000
Side Put
Expiry18 Dec 2026
Strike13.00
Volume-
OI305
IV0.29
Contract ARCC261218P00026000
Side Put
Expiry18 Dec 2026
Strike26.00
Volume-
OI304
IV0.72
Contract ARCC261218C00022000
Side Call
Expiry18 Dec 2026
Strike22.00
Volume-
OI296
IV0.10
Contract ARCC280121P00032000
Side Put
Expiry21 Jan 2028
Strike32.00
Volume-
OI296
IV0.61
Contract ARCC280121P00025000
Side Put
Expiry21 Jan 2028
Strike25.00
Volume-
OI274
IV0.43
Contract ARCC261218P00023000
Side Put
Expiry18 Dec 2026
Strike23.00
Volume-
OI226
IV0.56
Contract ARCC260918P00014000
Side Put
Expiry18 Sep 2026
Strike14.00
Volume-
OI217
IV0.41
Contract ARCC270115P00030000
Side Put
Expiry15 Jan 2027
Strike30.00
Volume-
OI217
IV0.75
Contract ARCC270115C00027000
Side Call
Expiry15 Jan 2027
Strike27.00
Volume-
OI209
IV0.21
Contract ARCC280121P00022000
Side Put
Expiry21 Jan 2028
Strike22.00
Volume-
OI189
IV0.41