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 3 of 9
Contract CPRT260918C00047500
Side Call
Expiry18 Sep 2026
Strike47.50
Volume-
OI859
IV0.51
Contract CPRT261218P00030000
Side Put
Expiry18 Dec 2026
Strike30.00
Volume-
OI671
IV0.36
Contract CPRT270115C00045000
Side Call
Expiry15 Jan 2027
Strike45.00
Volume-
OI649
IV0.41
Contract CPRT260918C00045000
Side Call
Expiry18 Sep 2026
Strike45.00
Volume-
OI601
IV0.45
Contract CPRT270115P00035000
Side Put
Expiry15 Jan 2027
Strike35.00
Volume-
OI584
IV0.37
Contract CPRT280121C00057500
Side Call
Expiry21 Jan 2028
Strike57.50
Volume-
OI561
IV0.39
Contract CPRT260821C00037500
Side Call
Expiry21 Aug 2026
Strike37.50
Volume-
OI552
IV0.43
Contract CPRT270115P00022500
Side Put
Expiry15 Jan 2027
Strike22.50
Volume-
OI515
IV0.39
Contract CPRT280121C00055000
Side Call
Expiry21 Jan 2028
Strike55.00
Volume-
OI463
IV0.45
Contract CPRT280121C00020000
Side Call
Expiry21 Jan 2028
Strike20.00
Volume-
OI447
IV0.45
Contract CPRT261120C00027500
Side Call
Expiry20 Nov 2026
Strike27.50
Volume-
OI437
IV0.36
Contract CPRT261218P00025000
Side Put
Expiry18 Dec 2026
Strike25.00
Volume-
OI436
IV0.39
Contract CPRT270219P00015000
Side Put
Expiry19 Feb 2027
Strike15.00
Volume-
OI416
IV0.37
Contract CPRT280121C00022500
Side Call
Expiry21 Jan 2028
Strike22.50
Volume-
OI415
IV0.42
Contract CPRT260918C00055000
Side Call
Expiry18 Sep 2026
Strike55.00
Volume-
OI399
IV0.64
Contract CPRT260918C00062500
Side Call
Expiry18 Sep 2026
Strike62.50
Volume-
OI395
IV0.75
Contract CPRT270115C00055000
Side Call
Expiry15 Jan 2027
Strike55.00
Volume-
OI388
IV0.34
Contract CPRT270617C00035000
Side Call
Expiry17 Jun 2027
Strike35.00
Volume-
OI387
IV0.35
Contract CPRT260918C00042500
Side Call
Expiry18 Sep 2026
Strike42.50
Volume-
OI384
IV0.41
Contract CPRT270319P00035000
Side Put
Expiry19 Mar 2027
Strike35.00
Volume-
OI382
IV0.34
Contract CPRT261218C00042500
Side Call
Expiry18 Dec 2026
Strike42.50
Volume-
OI381
IV0.46
Contract CPRT270115C00027500
Side Call
Expiry15 Jan 2027
Strike27.50
Volume-
OI355
IV0.37
Contract CPRT280121P00040000
Side Put
Expiry21 Jan 2028
Strike40.00
Volume-
OI336
IV0.38
Contract CPRT270115C00067500
Side Call
Expiry15 Jan 2027
Strike67.50
Volume-
OI316
IV0.43
Contract CPRT270115C00025000
Side Call
Expiry15 Jan 2027
Strike25.00
Volume-
OI315
IV0.41
Contract CPRT270115C00062500
Side Call
Expiry15 Jan 2027
Strike62.50
Volume-
OI315
IV0.40
Contract CPRT260821C00045000
Side Call
Expiry21 Aug 2026
Strike45.00
Volume-
OI280
IV0.71
Contract CPRT280121C00017500
Side Call
Expiry21 Jan 2028
Strike17.50
Volume-
OI264
IV0.49
Contract CPRT261120P00020000
Side Put
Expiry20 Nov 2026
Strike20.00
Volume-
OI229
IV0.49
Contract CPRT270115C00052500
Side Call
Expiry15 Jan 2027
Strike52.50
Volume-
OI224
IV0.32
Contract CPRT270319C00045000
Side Call
Expiry19 Mar 2027
Strike45.00
Volume-
OI207
IV0.42
Contract CPRT260918C00070000
Side Call
Expiry18 Sep 2026
Strike70.00
Volume-
OI204
IV0.84
Contract CPRT260821C00042500
Side Call
Expiry21 Aug 2026
Strike42.50
Volume-
OI201
IV0.62
Contract CPRT270115C00042500
Side Call
Expiry15 Jan 2027
Strike42.50
Volume-
OI198
IV0.39
Contract CPRT270115C00065000
Side Call
Expiry15 Jan 2027
Strike65.00
Volume-
OI198
IV0.41
Contract CPRT261218C00047500
Side Call
Expiry18 Dec 2026
Strike47.50
Volume-
OI197
IV0.30
Contract CPRT270115P00037500
Side Put
Expiry15 Jan 2027
Strike37.50
Volume-
OI195
IV0.41
Contract CPRT260918C00060000
Side Call
Expiry18 Sep 2026
Strike60.00
Volume-
OI190
IV0.72
Contract CPRT260918C00057500
Side Call
Expiry18 Sep 2026
Strike57.50
Volume-
OI189
IV0.68
Contract CPRT270319C00040000
Side Call
Expiry19 Mar 2027
Strike40.00
Volume-
OI187
IV0.35