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 7 of 9
Contract CPRT261120P00042500
Side Put
Expiry20 Nov 2026
Strike42.50
Volume-
OI2
IV0.51
Contract CPRT261218C00020000
Side Call
Expiry18 Dec 2026
Strike20.00
Volume-
OI2
IV0.38
Contract CPRT270115P00052500
Side Put
Expiry15 Jan 2027
Strike52.50
Volume-
OI2
IV0.68
Contract CPRT270219C00022500
Side Call
Expiry19 Feb 2027
Strike22.50
Volume-
OI2
IV0.41
Contract CPRT270219C00040000
Side Call
Expiry19 Feb 2027
Strike40.00
Volume-
OI2
IV0.36
Contract CPRT270319C00015000
Side Call
Expiry19 Mar 2027
Strike15.00
Volume-
OI2
IV0.50
Contract CPRT270617C00020000
Side Call
Expiry17 Jun 2027
Strike20.00
Volume-
OI2
IV0.46
Contract CPRT260918C00080000
Side Call
Expiry18 Sep 2026
Strike80.00
Volume-
OI1
IV0.96
Contract CPRT270115C00072500
Side Call
Expiry15 Jan 2027
Strike72.50
Volume-
OI1
IV0.46
Contract CPRT270219C00020000
Side Call
Expiry19 Feb 2027
Strike20.00
Volume-
OI1
IV0.44
Contract CPRT270319C00047500
Side Call
Expiry19 Mar 2027
Strike47.50
Volume-
OI1
IV0.42
Contract CPRT270319C00055000
Side Call
Expiry19 Mar 2027
Strike55.00
Volume-
OI1
IV0.29
Contract CPRT270617C00045000
Side Call
Expiry17 Jun 2027
Strike45.00
Volume-
OI1
IV0.35
Contract CPRT260821P00035000
Side Put
Expiry21 Aug 2026
Strike35.00
Volume-
OI-
IV0.01
Contract CPRT260821P00037500
Side Put
Expiry21 Aug 2026
Strike37.50
Volume-
OI-
IV0.55
Contract CPRT260821P00040000
Side Put
Expiry21 Aug 2026
Strike40.00
Volume-
OI-
IV1.00
Contract CPRT260821P00042500
Side Put
Expiry21 Aug 2026
Strike42.50
Volume-
OI-
IV0.01
Contract CPRT260821P00047500
Side Put
Expiry21 Aug 2026
Strike47.50
Volume-
OI-
IV1.45
Contract CPRT260821P00055000
Side Put
Expiry21 Aug 2026
Strike55.00
Volume-
OI-
IV1.71
Contract CPRT260918C00015000
Side Call
Expiry18 Sep 2026
Strike15.00
Volume-
OI-
IV0.91
Contract CPRT260918P00015000
Side Put
Expiry18 Sep 2026
Strike15.00
Volume-
OI-
IV0.72
Contract CPRT260918C00017500
Side Call
Expiry18 Sep 2026
Strike17.50
Volume-
OI-
IV0.79
Contract CPRT260918P00055000
Side Put
Expiry18 Sep 2026
Strike55.00
Volume-
OI-
IV1.21
Contract CPRT260918P00057500
Side Put
Expiry18 Sep 2026
Strike57.50
Volume-
OI-
IV1.26
Contract CPRT260918P00060000
Side Put
Expiry18 Sep 2026
Strike60.00
Volume-
OI-
IV1.32
Contract CPRT260918P00062500
Side Put
Expiry18 Sep 2026
Strike62.50
Volume-
OI-
IV1.38
Contract CPRT260918P00065000
Side Put
Expiry18 Sep 2026
Strike65.00
Volume-
OI-
IV1.44
Contract CPRT260918C00067500
Side Call
Expiry18 Sep 2026
Strike67.50
Volume-
OI-
IV0.81
Contract CPRT260918P00067500
Side Put
Expiry18 Sep 2026
Strike67.50
Volume-
OI-
IV1.50
Contract CPRT260918P00070000
Side Put
Expiry18 Sep 2026
Strike70.00
Volume-
OI-
IV1.55
Contract CPRT260918C00075000
Side Call
Expiry18 Sep 2026
Strike75.00
Volume-
OI-
IV0.90
Contract CPRT260918P00075000
Side Put
Expiry18 Sep 2026
Strike75.00
Volume-
OI-
IV1.64
Contract CPRT260918P00080000
Side Put
Expiry18 Sep 2026
Strike80.00
Volume-
OI-
IV1.73
Contract CPRT260918C00085000
Side Call
Expiry18 Sep 2026
Strike85.00
Volume-
OI-
IV1.01
Contract CPRT260918P00085000
Side Put
Expiry18 Sep 2026
Strike85.00
Volume-
OI-
IV1.82
Contract CPRT260918C00090000
Side Call
Expiry18 Sep 2026
Strike90.00
Volume-
OI-
IV1.05
Contract CPRT260918P00090000
Side Put
Expiry18 Sep 2026
Strike90.00
Volume-
OI-
IV1.90
Contract CPRT261120C00017500
Side Call
Expiry20 Nov 2026
Strike17.50
Volume-
OI-
IV0.51
Contract CPRT261120C00022500
Side Call
Expiry20 Nov 2026
Strike22.50
Volume-
OI-
IV0.42
Contract CPRT261120P00040000
Side Put
Expiry20 Nov 2026
Strike40.00
Volume-
OI-
IV0.48