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 5 of 9
Contract CPRT270319P00022500
Side Put
Expiry19 Mar 2027
Strike22.50
Volume-
OI51
IV0.39
Contract CPRT261218P00032500
Side Put
Expiry18 Dec 2026
Strike32.50
Volume-
OI50
IV0.35
Contract CPRT270319P00032500
Side Put
Expiry19 Mar 2027
Strike32.50
Volume-
OI50
IV0.34
Contract CPRT270219C00032500
Side Call
Expiry19 Feb 2027
Strike32.50
Volume-
OI49
IV0.34
Contract CPRT270115P00047500
Side Put
Expiry15 Jan 2027
Strike47.50
Volume-
OI48
IV0.65
Contract CPRT261218C00050000
Side Call
Expiry18 Dec 2026
Strike50.00
Volume-
OI47
IV0.33
Contract CPRT270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume-
OI44
IV0.43
Contract CPRT270115P00045000
Side Put
Expiry15 Jan 2027
Strike45.00
Volume-
OI43
IV0.60
Contract CPRT270319C00027500
Side Call
Expiry19 Mar 2027
Strike27.50
Volume-
OI43
IV0.36
Contract CPRT260821P00020000
Side Put
Expiry21 Aug 2026
Strike20.00
Volume-
OI42
IV0.66
Contract CPRT270319C00042500
Side Call
Expiry19 Mar 2027
Strike42.50
Volume-
OI39
IV0.36
Contract CPRT260918P00042500
Side Put
Expiry18 Sep 2026
Strike42.50
Volume-
OI38
IV0.63
Contract CPRT270115C00070000
Side Call
Expiry15 Jan 2027
Strike70.00
Volume-
OI38
IV0.45
Contract CPRT270115P00042500
Side Put
Expiry15 Jan 2027
Strike42.50
Volume-
OI37
IV0.41
Contract CPRT261120C00047500
Side Call
Expiry20 Nov 2026
Strike47.50
Volume-
OI35
IV0.34
Contract CPRT270319P00030000
Side Put
Expiry19 Mar 2027
Strike30.00
Volume-
OI35
IV0.33
Contract CPRT270115C00022500
Side Call
Expiry15 Jan 2027
Strike22.50
Volume-
OI34
IV0.38
Contract CPRT270617P00022500
Side Put
Expiry17 Jun 2027
Strike22.50
Volume-
OI33
IV0.40
Contract CPRT261218P00017500
Side Put
Expiry18 Dec 2026
Strike17.50
Volume-
OI32
IV0.34
Contract CPRT270617C00042500
Side Call
Expiry17 Jun 2027
Strike42.50
Volume-
OI31
IV0.36
Contract CPRT260918P00040000
Side Put
Expiry18 Sep 2026
Strike40.00
Volume-
OI30
IV0.74
Contract CPRT260918P00047500
Side Put
Expiry18 Sep 2026
Strike47.50
Volume-
OI28
IV0.98
Contract CPRT270617P00037500
Side Put
Expiry17 Jun 2027
Strike37.50
Volume-
OI28
IV0.45
Contract CPRT260918P00045000
Side Put
Expiry18 Sep 2026
Strike45.00
Volume-
OI26
IV0.90
Contract CPRT270319P00025000
Side Put
Expiry19 Mar 2027
Strike25.00
Volume-
OI25
IV0.36
Contract CPRT270115C00017500
Side Call
Expiry15 Jan 2027
Strike17.50
Volume-
OI24
IV0.52
Contract CPRT270115C00085000
Side Call
Expiry15 Jan 2027
Strike85.00
Volume-
OI24
IV0.54
Contract CPRT270319C00037500
Side Call
Expiry19 Mar 2027
Strike37.50
Volume-
OI24
IV0.35
Contract CPRT270219P00022500
Side Put
Expiry19 Feb 2027
Strike22.50
Volume-
OI22
IV0.39
Contract CPRT270617C00015000
Side Call
Expiry17 Jun 2027
Strike15.00
Volume-
OI22
IV0.52
Contract CPRT261218C00027500
Side Call
Expiry18 Dec 2026
Strike27.50
Volume-
OI21
IV0.36
Contract CPRT270617C00032500
Side Call
Expiry17 Jun 2027
Strike32.50
Volume-
OI21
IV0.34
Contract CPRT280121P00042500
Side Put
Expiry21 Jan 2028
Strike42.50
Volume-
OI21
IV0.39
Contract CPRT260918P00037500
Side Put
Expiry18 Sep 2026
Strike37.50
Volume-
OI19
IV0.50
Contract CPRT270319C00025000
Side Call
Expiry19 Mar 2027
Strike25.00
Volume-
OI19
IV0.39
Contract CPRT270617P00020000
Side Put
Expiry17 Jun 2027
Strike20.00
Volume-
OI19
IV0.51
Contract CPRT260821C00050000
Side Call
Expiry21 Aug 2026
Strike50.00
Volume-
OI18
IV0.85
Contract CPRT261218C00055000
Side Call
Expiry18 Dec 2026
Strike55.00
Volume-
OI17
IV0.38
Contract CPRT270617C00040000
Side Call
Expiry17 Jun 2027
Strike40.00
Volume-
OI17
IV0.35
Contract CPRT261218P00020000
Side Put
Expiry18 Dec 2026
Strike20.00
Volume-
OI16
IV0.55