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 4 of 9
Contract CPRT280121C00070000
Side Call
Expiry21 Jan 2028
Strike70.00
Volume-
OI186
IV0.40
Contract CPRT270617C00030000
Side Call
Expiry17 Jun 2027
Strike30.00
Volume-
OI182
IV0.38
Contract CPRT261120P00030000
Side Put
Expiry20 Nov 2026
Strike30.00
Volume-
OI174
IV0.37
Contract CPRT260918C00050000
Side Call
Expiry18 Sep 2026
Strike50.00
Volume-
OI167
IV0.55
Contract CPRT261218P00035000
Side Put
Expiry18 Dec 2026
Strike35.00
Volume-
OI153
IV0.35
Contract CPRT260918C00052500
Side Call
Expiry18 Sep 2026
Strike52.50
Volume-
OI152
IV0.60
Contract CPRT270115C00095000
Side Call
Expiry15 Jan 2027
Strike95.00
Volume-
OI150
IV0.59
Contract CPRT261218P00037500
Side Put
Expiry18 Dec 2026
Strike37.50
Volume-
OI137
IV0.41
Contract CPRT270617C00037500
Side Call
Expiry17 Jun 2027
Strike37.50
Volume-
OI136
IV0.35
Contract CPRT280121P00030000
Side Put
Expiry21 Jan 2028
Strike30.00
Volume-
OI135
IV0.34
Contract CPRT270115C00057500
Side Call
Expiry15 Jan 2027
Strike57.50
Volume-
OI130
IV0.36
Contract CPRT280121P00037500
Side Put
Expiry21 Jan 2028
Strike37.50
Volume-
OI121
IV0.35
Contract CPRT261218P00022500
Side Put
Expiry18 Dec 2026
Strike22.50
Volume-
OI117
IV0.40
Contract CPRT261218C00030000
Side Call
Expiry18 Dec 2026
Strike30.00
Volume-
OI112
IV0.36
Contract CPRT270115C00080000
Side Call
Expiry15 Jan 2027
Strike80.00
Volume-
OI112
IV0.51
Contract CPRT261120P00022500
Side Put
Expiry20 Nov 2026
Strike22.50
Volume-
OI103
IV0.43
Contract CPRT280121P00032500
Side Put
Expiry21 Jan 2028
Strike32.50
Volume-
OI101
IV0.34
Contract CPRT261218C00060000
Side Call
Expiry18 Dec 2026
Strike60.00
Volume-
OI100
IV0.41
Contract CPRT270115P00020000
Side Put
Expiry15 Jan 2027
Strike20.00
Volume-
OI99
IV0.44
Contract CPRT270319C00032500
Side Call
Expiry19 Mar 2027
Strike32.50
Volume-
OI93
IV0.35
Contract CPRT270319P00027500
Side Put
Expiry19 Mar 2027
Strike27.50
Volume-
OI91
IV0.35
Contract CPRT261120C00042500
Side Call
Expiry20 Nov 2026
Strike42.50
Volume-
OI84
IV0.49
Contract CPRT270617P00035000
Side Put
Expiry17 Jun 2027
Strike35.00
Volume-
OI83
IV0.35
Contract CPRT280121P00035000
Side Put
Expiry21 Jan 2028
Strike35.00
Volume-
OI79
IV0.34
Contract CPRT280121C00047500
Side Call
Expiry21 Jan 2028
Strike47.50
Volume-
OI79
IV0.36
Contract CPRT270319P00017500
Side Put
Expiry19 Mar 2027
Strike17.50
Volume-
OI76
IV0.47
Contract CPRT280121P00017500
Side Put
Expiry21 Jan 2028
Strike17.50
Volume-
OI76
IV0.54
Contract CPRT260918C00025000
Side Call
Expiry18 Sep 2026
Strike25.00
Volume-
OI72
IV0.41
Contract CPRT270115P00032500
Side Put
Expiry15 Jan 2027
Strike32.50
Volume-
OI71
IV0.36
Contract CPRT270617P00030000
Side Put
Expiry17 Jun 2027
Strike30.00
Volume-
OI71
IV0.35
Contract CPRT270617C00027500
Side Call
Expiry17 Jun 2027
Strike27.50
Volume-
OI67
IV0.38
Contract CPRT270115C00090000
Side Call
Expiry15 Jan 2027
Strike90.00
Volume-
OI65
IV0.56
Contract CPRT280121C00052500
Side Call
Expiry21 Jan 2028
Strike52.50
Volume-
OI65
IV0.45
Contract CPRT280121C00065000
Side Call
Expiry21 Jan 2028
Strike65.00
Volume-
OI65
IV0.22
Contract CPRT260918P00022500
Side Put
Expiry18 Sep 2026
Strike22.50
Volume-
OI58
IV0.31
Contract CPRT261120C00045000
Side Call
Expiry20 Nov 2026
Strike45.00
Volume-
OI57
IV0.55
Contract CPRT270219C00030000
Side Call
Expiry19 Feb 2027
Strike30.00
Volume-
OI57
IV0.35
Contract CPRT270319C00035000
Side Call
Expiry19 Mar 2027
Strike35.00
Volume-
OI55
IV0.34
Contract CPRT270115P00040000
Side Put
Expiry15 Jan 2027
Strike40.00
Volume-
OI53
IV0.42
Contract CPRT260918P00020000
Side Put
Expiry18 Sep 2026
Strike20.00
Volume-
OI52
IV0.43