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 4 of 5
Contract ARCC261218C00011000
Side Call
Expiry18 Dec 2026
Strike11.00
Volume-
OI15
IV0.01
Contract ARCC280121C00032000
Side Call
Expiry21 Jan 2028
Strike32.00
Volume-
OI15
IV0.15
Contract ARCC260821P00013000
Side Put
Expiry21 Aug 2026
Strike13.00
Volume-
OI12
IV0.82
Contract ARCC280121C00013000
Side Call
Expiry21 Jan 2028
Strike13.00
Volume-
OI12
IV0.01
Contract ARCC280121C00027000
Side Call
Expiry21 Jan 2028
Strike27.00
Volume-
OI12
IV0.10
Contract ARCC270319P00012000
Side Put
Expiry19 Mar 2027
Strike12.00
Volume-
OI11
IV0.27
Contract ARCC260918C00028000
Side Call
Expiry18 Sep 2026
Strike28.00
Volume-
OI10
IV0.44
Contract ARCC260821C00026000
Side Call
Expiry21 Aug 2026
Strike26.00
Volume-
OI9
IV0.61
Contract ARCC270115P00024000
Side Put
Expiry15 Jan 2027
Strike24.00
Volume-
OI9
IV0.46
Contract ARCC261218P00027000
Side Put
Expiry18 Dec 2026
Strike27.00
Volume-
OI7
IV0.59
Contract ARCC260918C00016000
Side Call
Expiry18 Sep 2026
Strike16.00
Volume-
OI6
IV0.50
Contract ARCC260918C00027000
Side Call
Expiry18 Sep 2026
Strike27.00
Volume-
OI6
IV0.41
Contract ARCC270319P00014000
Side Put
Expiry19 Mar 2027
Strike14.00
Volume-
OI6
IV0.38
Contract ARCC260821C00027000
Side Call
Expiry21 Aug 2026
Strike27.00
Volume-
OI5
IV0.68
Contract ARCC260918P00025000
Side Put
Expiry18 Sep 2026
Strike25.00
Volume-
OI5
IV0.81
Contract ARCC260918C00029000
Side Call
Expiry18 Sep 2026
Strike29.00
Volume-
OI5
IV0.47
Contract ARCC261218C00025000
Side Call
Expiry18 Dec 2026
Strike25.00
Volume-
OI5
IV0.18
Contract ARCC270115C00013000
Side Call
Expiry15 Jan 2027
Strike13.00
Volume-
OI5
IV0.01
Contract ARCC260821C00016000
Side Call
Expiry21 Aug 2026
Strike16.00
Volume-
OI4
IV0.88
Contract ARCC260821C00022000
Side Call
Expiry21 Aug 2026
Strike22.00
Volume-
OI4
IV0.30
Contract ARCC261218C00026000
Side Call
Expiry18 Dec 2026
Strike26.00
Volume-
OI4
IV0.20
Contract ARCC270319P00011000
Side Put
Expiry19 Mar 2027
Strike11.00
Volume-
OI4
IV0.65
Contract ARCC260821P00011000
Side Put
Expiry21 Aug 2026
Strike11.00
Volume-
OI3
IV1.14
Contract ARCC260821P00012000
Side Put
Expiry21 Aug 2026
Strike12.00
Volume-
OI3
IV0.97
Contract ARCC260821C00013000
Side Call
Expiry21 Aug 2026
Strike13.00
Volume-
OI3
IV0.01
Contract ARCC260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume-
OI3
IV0.54
Contract ARCC260821C00023000
Side Call
Expiry21 Aug 2026
Strike23.00
Volume-
OI2
IV0.39
Contract ARCC261218C00016000
Side Call
Expiry18 Dec 2026
Strike16.00
Volume-
OI2
IV0.17
Contract ARCC270319C00023000
Side Call
Expiry19 Mar 2027
Strike23.00
Volume-
OI2
IV0.09
Contract ARCC280121C00030000
Side Call
Expiry21 Jan 2028
Strike30.00
Volume-
OI2
IV0.13
Contract ARCC260821C00011000
Side Call
Expiry21 Aug 2026
Strike11.00
Volume-
OI1
IV1.93
Contract ARCC260821P00014000
Side Put
Expiry21 Aug 2026
Strike14.00
Volume-
OI1
IV0.69
Contract ARCC260821C00024000
Side Call
Expiry21 Aug 2026
Strike24.00
Volume-
OI1
IV0.46
Contract ARCC260918P00029000
Side Put
Expiry18 Sep 2026
Strike29.00
Volume-
OI1
IV1.00
Contract ARCC261218C00014000
Side Call
Expiry18 Dec 2026
Strike14.00
Volume-
OI1
IV0.01
Contract ARCC261218C00024000
Side Call
Expiry18 Dec 2026
Strike24.00
Volume-
OI1
IV0.15
Contract ARCC270115C00016000
Side Call
Expiry15 Jan 2027
Strike16.00
Volume-
OI1
IV0.01
Contract ARCC270115C00024000
Side Call
Expiry15 Jan 2027
Strike24.00
Volume-
OI1
IV0.14
Contract ARCC270319P00013000
Side Put
Expiry19 Mar 2027
Strike13.00
Volume-
OI1
IV0.53
Contract ARCC260821C00012000
Side Call
Expiry21 Aug 2026
Strike12.00
Volume-
OI-
IV1.44