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 6 of 9
Contract CPRT270319P00040000
Side Put
Expiry19 Mar 2027
Strike40.00
Volume-
OI15
IV0.42
Contract CPRT270617P00040000
Side Put
Expiry17 Jun 2027
Strike40.00
Volume-
OI15
IV0.37
Contract CPRT270115C00075000
Side Call
Expiry15 Jan 2027
Strike75.00
Volume-
OI13
IV0.48
Contract CPRT270219P00032500
Side Put
Expiry19 Feb 2027
Strike32.50
Volume-
OI13
IV0.33
Contract CPRT270319C00050000
Side Call
Expiry19 Mar 2027
Strike50.00
Volume-
OI11
IV0.39
Contract CPRT280121P00045000
Side Put
Expiry21 Jan 2028
Strike45.00
Volume-
OI11
IV0.43
Contract CPRT260918P00017500
Side Put
Expiry18 Sep 2026
Strike17.50
Volume-
OI10
IV0.57
Contract CPRT270219P00025000
Side Put
Expiry19 Feb 2027
Strike25.00
Volume-
OI10
IV0.36
Contract CPRT270617P00025000
Side Put
Expiry17 Jun 2027
Strike25.00
Volume-
OI10
IV0.38
Contract CPRT280121P00052500
Side Put
Expiry21 Jan 2028
Strike52.50
Volume-
OI10
IV0.54
Contract CPRT270219P00027500
Side Put
Expiry19 Feb 2027
Strike27.50
Volume-
OI9
IV0.35
Contract CPRT270617P00032500
Side Put
Expiry17 Jun 2027
Strike32.50
Volume-
OI9
IV0.34
Contract CPRT260821C00047500
Side Call
Expiry21 Aug 2026
Strike47.50
Volume-
OI8
IV0.78
Contract CPRT261120C00050000
Side Call
Expiry20 Nov 2026
Strike50.00
Volume-
OI8
IV0.37
Contract CPRT270115P00050000
Side Put
Expiry15 Jan 2027
Strike50.00
Volume-
OI8
IV0.62
Contract CPRT270319C00017500
Side Call
Expiry19 Mar 2027
Strike17.50
Volume-
OI8
IV0.48
Contract CPRT280121P00022500
Side Put
Expiry21 Jan 2028
Strike22.50
Volume-
OI8
IV0.37
Contract CPRT280121P00055000
Side Put
Expiry21 Jan 2028
Strike55.00
Volume-
OI8
IV0.58
Contract CPRT270219C00027500
Side Call
Expiry19 Feb 2027
Strike27.50
Volume-
OI7
IV0.36
Contract CPRT260821C00022500
Side Call
Expiry21 Aug 2026
Strike22.50
Volume-
OI6
IV0.66
Contract CPRT260918C00020000
Side Call
Expiry18 Sep 2026
Strike20.00
Volume-
OI6
IV0.01
Contract CPRT261120P00017500
Side Put
Expiry20 Nov 2026
Strike17.50
Volume-
OI6
IV0.38
Contract CPRT270319P00037500
Side Put
Expiry19 Mar 2027
Strike37.50
Volume-
OI6
IV0.41
Contract CPRT270319P00042500
Side Put
Expiry19 Mar 2027
Strike42.50
Volume-
OI6
IV0.44
Contract CPRT260821C00055000
Side Call
Expiry21 Aug 2026
Strike55.00
Volume-
OI5
IV0.98
Contract CPRT260918C00065000
Side Call
Expiry18 Sep 2026
Strike65.00
Volume-
OI5
IV0.79
Contract CPRT261120C00020000
Side Call
Expiry20 Nov 2026
Strike20.00
Volume-
OI5
IV0.41
Contract CPRT270219C00035000
Side Call
Expiry19 Feb 2027
Strike35.00
Volume-
OI5
IV0.35
Contract CPRT270617C00022500
Side Call
Expiry17 Jun 2027
Strike22.50
Volume-
OI5
IV0.42
Contract CPRT270617C00050000
Side Call
Expiry17 Jun 2027
Strike50.00
Volume-
OI5
IV0.53
Contract CPRT261120P00037500
Side Put
Expiry20 Nov 2026
Strike37.50
Volume-
OI4
IV0.39
Contract CPRT261218P00040000
Side Put
Expiry18 Dec 2026
Strike40.00
Volume-
OI4
IV0.46
Contract CPRT261218C00052500
Side Call
Expiry18 Dec 2026
Strike52.50
Volume-
OI4
IV0.35
Contract CPRT270319C00022500
Side Call
Expiry19 Mar 2027
Strike22.50
Volume-
OI4
IV0.41
Contract CPRT260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume-
OI3
IV0.91
Contract CPRT261120C00025000
Side Call
Expiry20 Nov 2026
Strike25.00
Volume-
OI3
IV0.41
Contract CPRT270219P00037500
Side Put
Expiry19 Feb 2027
Strike37.50
Volume-
OI3
IV0.41
Contract CPRT270219P00040000
Side Put
Expiry19 Feb 2027
Strike40.00
Volume-
OI3
IV0.41
Contract CPRT270319C00020000
Side Call
Expiry19 Mar 2027
Strike20.00
Volume-
OI3
IV0.42
Contract CPRT260918C00022500
Side Call
Expiry18 Sep 2026
Strike22.50
Volume-
OI2
IV0.34