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 3 of 5
Contract ARCC261218C00022000
Side Call
Expiry18 Dec 2026
Strike22.00
Volume-
OI296
IV0.14
Contract ARCC280121P00032000
Side Put
Expiry21 Jan 2028
Strike32.00
Volume-
OI296
IV0.61
Contract ARCC280121P00025000
Side Put
Expiry21 Jan 2028
Strike25.00
Volume-
OI274
IV0.48
Contract ARCC261218P00023000
Side Put
Expiry18 Dec 2026
Strike23.00
Volume-
OI226
IV0.42
Contract ARCC260918P00014000
Side Put
Expiry18 Sep 2026
Strike14.00
Volume-
OI217
IV0.43
Contract ARCC270115P00030000
Side Put
Expiry15 Jan 2027
Strike30.00
Volume-
OI217
IV0.76
Contract ARCC270115C00027000
Side Call
Expiry15 Jan 2027
Strike27.00
Volume-
OI209
IV0.19
Contract ARCC280121P00022000
Side Put
Expiry21 Jan 2028
Strike22.00
Volume-
OI189
IV0.41
Contract ARCC260918C00023000
Side Call
Expiry18 Sep 2026
Strike23.00
Volume-
OI166
IV0.21
Contract ARCC280121P00027000
Side Put
Expiry21 Jan 2028
Strike27.00
Volume-
OI162
IV0.49
Contract ARCC260918P00022000
Side Put
Expiry18 Sep 2026
Strike22.00
Volume-
OI161
IV0.61
Contract ARCC260918P00024000
Side Put
Expiry18 Sep 2026
Strike24.00
Volume-
OI143
IV0.83
Contract ARCC261218P00015000
Side Put
Expiry18 Dec 2026
Strike15.00
Volume-
OI143
IV0.45
Contract ARCC270115P00021000
Side Put
Expiry15 Jan 2027
Strike21.00
Volume-
OI137
IV0.38
Contract ARCC261218P00021000
Side Put
Expiry18 Dec 2026
Strike21.00
Volume-
OI125
IV0.16
Contract ARCC261218P00022000
Side Put
Expiry18 Dec 2026
Strike22.00
Volume-
OI124
IV0.42
Contract ARCC270115C00023000
Side Call
Expiry15 Jan 2027
Strike23.00
Volume-
OI124
IV0.10
Contract ARCC260821P00016000
Side Put
Expiry21 Aug 2026
Strike16.00
Volume-
OI87
IV0.45
Contract ARCC270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume-
OI85
IV0.25
Contract ARCC270115P00023000
Side Put
Expiry15 Jan 2027
Strike23.00
Volume-
OI84
IV0.49
Contract ARCC260918C00024000
Side Call
Expiry18 Sep 2026
Strike24.00
Volume-
OI82
IV0.26
Contract ARCC270319C00020000
Side Call
Expiry19 Mar 2027
Strike20.00
Volume-
OI57
IV0.09
Contract ARCC270319C00019000
Side Call
Expiry19 Mar 2027
Strike19.00
Volume-
OI55
IV0.05
Contract ARCC260918C00017000
Side Call
Expiry18 Sep 2026
Strike17.00
Volume-
OI54
IV0.01
Contract ARCC260918P00010000
Side Put
Expiry18 Sep 2026
Strike10.00
Volume-
OI51
IV0.81
Contract ARCC260821P00015000
Side Put
Expiry21 Aug 2026
Strike15.00
Volume-
OI50
IV0.57
Contract ARCC270319P00019000
Side Put
Expiry19 Mar 2027
Strike19.00
Volume-
OI50
IV0.40
Contract ARCC270115P00027000
Side Put
Expiry15 Jan 2027
Strike27.00
Volume-
OI47
IV0.66
Contract ARCC261218P00012000
Side Put
Expiry18 Dec 2026
Strike12.00
Volume-
OI44
IV0.36
Contract ARCC261218C00017000
Side Call
Expiry18 Dec 2026
Strike17.00
Volume-
OI39
IV0.01
Contract ARCC261218C00023000
Side Call
Expiry18 Dec 2026
Strike23.00
Volume-
OI36
IV0.11
Contract ARCC261218P00025000
Side Put
Expiry18 Dec 2026
Strike25.00
Volume-
OI35
IV0.60
Contract ARCC260918P00021000
Side Put
Expiry18 Sep 2026
Strike21.00
Volume-
OI31
IV0.49
Contract ARCC270115C00017000
Side Call
Expiry15 Jan 2027
Strike17.00
Volume-
OI31
IV0.01
Contract ARCC260918C00015000
Side Call
Expiry18 Sep 2026
Strike15.00
Volume-
OI27
IV0.51
Contract ARCC261218P00010000
Side Put
Expiry18 Dec 2026
Strike10.00
Volume-
OI24
IV0.46
Contract ARCC270319P00016000
Side Put
Expiry19 Mar 2027
Strike16.00
Volume-
OI16
IV0.34
Contract ARCC261218C00011000
Side Call
Expiry18 Dec 2026
Strike11.00
Volume-
OI15
IV0.01
Contract ARCC280121C00032000
Side Call
Expiry21 Jan 2028
Strike32.00
Volume-
OI15
IV0.14
Contract ARCC260821P00013000
Side Put
Expiry21 Aug 2026
Strike13.00
Volume-
OI12
IV0.83