Contract Tape

CPRT 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 336 records

Detail Tape

CPRT most active options contracts

Page 2 of 9
Contract CPRT280121C00025000
Side Call
Expiry21 Jan 2028
Strike25.00
Volume3
OI351
IV0.50
Contract CPRT261120C00030000
Side Call
Expiry20 Nov 2026
Strike30.00
Volume3
OI207
IV0.38
Contract CPRT261120C00040000
Side Call
Expiry20 Nov 2026
Strike40.00
Volume3
OI121
IV0.41
Contract CPRT270219P00045000
Side Put
Expiry19 Feb 2027
Strike45.00
Volume3
OI-
IV0.55
Contract CPRT260821P00025000
Side Put
Expiry21 Aug 2026
Strike25.00
Volume2
OI1441
IV0.30
Contract CPRT261120P00027500
Side Put
Expiry20 Nov 2026
Strike27.50
Volume2
OI593
IV0.38
Contract CPRT260918C00027500
Side Call
Expiry18 Sep 2026
Strike27.50
Volume2
OI326
IV0.38
Contract CPRT270115C00047500
Side Call
Expiry15 Jan 2027
Strike47.50
Volume2
OI292
IV0.43
Contract CPRT261120P00032500
Side Put
Expiry20 Nov 2026
Strike32.50
Volume2
OI66
IV0.35
Contract CPRT260918P00050000
Side Put
Expiry18 Sep 2026
Strike50.00
Volume2
OI-
IV0.81
Contract CPRT270617P00047500
Side Put
Expiry17 Jun 2027
Strike47.50
Volume2
OI-
IV0.52
Contract CPRT260821C00027500
Side Call
Expiry21 Aug 2026
Strike27.50
Volume1
OI1389
IV0.42
Contract CPRT260918C00040000
Side Call
Expiry18 Sep 2026
Strike40.00
Volume1
OI901
IV0.47
Contract CPRT260821P00032500
Side Put
Expiry21 Aug 2026
Strike32.50
Volume1
OI637
IV0.40
Contract CPRT280121C00035000
Side Call
Expiry21 Jan 2028
Strike35.00
Volume1
OI362
IV0.36
Contract CPRT270115P00030000
Side Put
Expiry15 Jan 2027
Strike30.00
Volume1
OI275
IV0.36
Contract CPRT270115C00032500
Side Call
Expiry15 Jan 2027
Strike32.50
Volume1
OI206
IV0.35
Contract CPRT280121P00027500
Side Put
Expiry21 Jan 2028
Strike27.50
Volume1
OI85
IV0.34
Contract CPRT260821P00022500
Side Put
Expiry21 Aug 2026
Strike22.50
Volume1
OI81
IV0.46
Contract CPRT270115P00017500
Side Put
Expiry15 Jan 2027
Strike17.50
Volume1
OI68
IV0.47
Contract CPRT280121P00025000
Side Put
Expiry21 Jan 2028
Strike25.00
Volume1
OI57
IV0.35
Contract CPRT270617C00025000
Side Call
Expiry17 Jun 2027
Strike25.00
Volume1
OI43
IV0.50
Contract CPRT270219P00030000
Side Put
Expiry19 Feb 2027
Strike30.00
Volume1
OI21
IV0.34
Contract CPRT280121P00015000
Side Put
Expiry21 Jan 2028
Strike15.00
Volume1
OI7
IV0.45
Contract CPRT261218C00025000
Side Call
Expiry18 Dec 2026
Strike25.00
Volume1
OI5
IV0.38
Contract CPRT260821P00045000
Side Put
Expiry21 Aug 2026
Strike45.00
Volume1
OI-
IV1.12
Contract CPRT260918P00052500
Side Put
Expiry18 Sep 2026
Strike52.50
Volume1
OI-
IV1.14
Contract CPRT260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume-
OI7376
IV0.48
Contract CPRT270115P00025000
Side Put
Expiry15 Jan 2027
Strike25.00
Volume-
OI2870
IV0.38
Contract CPRT270115C00040000
Side Call
Expiry15 Jan 2027
Strike40.00
Volume-
OI2277
IV0.38
Contract CPRT280121C00042500
Side Call
Expiry21 Jan 2028
Strike42.50
Volume-
OI1667
IV0.36
Contract CPRT261218C00045000
Side Call
Expiry18 Dec 2026
Strike45.00
Volume-
OI1477
IV0.41
Contract CPRT260918P00035000
Side Put
Expiry18 Sep 2026
Strike35.00
Volume-
OI1425
IV0.41
Contract CPRT280121C00032500
Side Call
Expiry21 Jan 2028
Strike32.50
Volume-
OI1387
IV0.36
Contract CPRT280121C00040000
Side Call
Expiry21 Jan 2028
Strike40.00
Volume-
OI1321
IV0.36
Contract CPRT260918P00030000
Side Put
Expiry18 Sep 2026
Strike30.00
Volume-
OI1313
IV0.34
Contract CPRT261218C00040000
Side Call
Expiry18 Dec 2026
Strike40.00
Volume-
OI1143
IV0.41
Contract CPRT280121P00020000
Side Put
Expiry21 Jan 2028
Strike20.00
Volume-
OI1057
IV0.39
Contract CPRT270115C00060000
Side Call
Expiry15 Jan 2027
Strike60.00
Volume-
OI1005
IV0.38
Contract CPRT280121C00050000
Side Call
Expiry21 Jan 2028
Strike50.00
Volume-
OI984
IV0.36