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 8 of 9
Contract CPRT261120P00045000
Side Put
Expiry20 Nov 2026
Strike45.00
Volume-
OI-
IV0.67
Contract CPRT261120P00047500
Side Put
Expiry20 Nov 2026
Strike47.50
Volume-
OI-
IV0.73
Contract CPRT261120P00050000
Side Put
Expiry20 Nov 2026
Strike50.00
Volume-
OI-
IV0.79
Contract CPRT261218C00015000
Side Call
Expiry18 Dec 2026
Strike15.00
Volume-
OI-
IV0.01
Contract CPRT261218P00015000
Side Put
Expiry18 Dec 2026
Strike15.00
Volume-
OI-
IV0.43
Contract CPRT261218C00017500
Side Call
Expiry18 Dec 2026
Strike17.50
Volume-
OI-
IV0.50
Contract CPRT261218C00022500
Side Call
Expiry18 Dec 2026
Strike22.50
Volume-
OI-
IV0.40
Contract CPRT261218P00042500
Side Put
Expiry18 Dec 2026
Strike42.50
Volume-
OI-
IV0.49
Contract CPRT261218P00045000
Side Put
Expiry18 Dec 2026
Strike45.00
Volume-
OI-
IV0.55
Contract CPRT261218P00047500
Side Put
Expiry18 Dec 2026
Strike47.50
Volume-
OI-
IV0.68
Contract CPRT261218P00050000
Side Put
Expiry18 Dec 2026
Strike50.00
Volume-
OI-
IV0.72
Contract CPRT261218P00052500
Side Put
Expiry18 Dec 2026
Strike52.50
Volume-
OI-
IV0.77
Contract CPRT261218P00055000
Side Put
Expiry18 Dec 2026
Strike55.00
Volume-
OI-
IV0.81
Contract CPRT261218P00060000
Side Put
Expiry18 Dec 2026
Strike60.00
Volume-
OI-
IV0.90
Contract CPRT261218C00065000
Side Call
Expiry18 Dec 2026
Strike65.00
Volume-
OI-
IV0.46
Contract CPRT261218P00065000
Side Put
Expiry18 Dec 2026
Strike65.00
Volume-
OI-
IV0.98
Contract CPRT270115C00015000
Side Call
Expiry15 Jan 2027
Strike15.00
Volume-
OI-
IV0.01
Contract CPRT270115P00015000
Side Put
Expiry15 Jan 2027
Strike15.00
Volume-
OI-
IV0.40
Contract CPRT270115P00055000
Side Put
Expiry15 Jan 2027
Strike55.00
Volume-
OI-
IV0.80
Contract CPRT270115P00057500
Side Put
Expiry15 Jan 2027
Strike57.50
Volume-
OI-
IV0.83
Contract CPRT270115P00060000
Side Put
Expiry15 Jan 2027
Strike60.00
Volume-
OI-
IV0.87
Contract CPRT270115P00062500
Side Put
Expiry15 Jan 2027
Strike62.50
Volume-
OI-
IV0.91
Contract CPRT270115P00065000
Side Put
Expiry15 Jan 2027
Strike65.00
Volume-
OI-
IV0.95
Contract CPRT270115P00067500
Side Put
Expiry15 Jan 2027
Strike67.50
Volume-
OI-
IV0.99
Contract CPRT270115P00070000
Side Put
Expiry15 Jan 2027
Strike70.00
Volume-
OI-
IV1.02
Contract CPRT270115P00072500
Side Put
Expiry15 Jan 2027
Strike72.50
Volume-
OI-
IV1.06
Contract CPRT270115P00075000
Side Put
Expiry15 Jan 2027
Strike75.00
Volume-
OI-
IV1.09
Contract CPRT270115P00080000
Side Put
Expiry15 Jan 2027
Strike80.00
Volume-
OI-
IV1.15
Contract CPRT270115P00085000
Side Put
Expiry15 Jan 2027
Strike85.00
Volume-
OI-
IV1.21
Contract CPRT270115P00090000
Side Put
Expiry15 Jan 2027
Strike90.00
Volume-
OI-
IV1.26
Contract CPRT270115P00095000
Side Put
Expiry15 Jan 2027
Strike95.00
Volume-
OI-
IV1.31
Contract CPRT270219C00015000
Side Call
Expiry19 Feb 2027
Strike15.00
Volume-
OI-
IV0.59
Contract CPRT270219C00017500
Side Call
Expiry19 Feb 2027
Strike17.50
Volume-
OI-
IV0.45
Contract CPRT270219P00020000
Side Put
Expiry19 Feb 2027
Strike20.00
Volume-
OI-
IV0.41
Contract CPRT270219C00025000
Side Call
Expiry19 Feb 2027
Strike25.00
Volume-
OI-
IV0.43
Contract CPRT270219P00035000
Side Put
Expiry19 Feb 2027
Strike35.00
Volume-
OI-
IV0.34
Contract CPRT270219C00037500
Side Call
Expiry19 Feb 2027
Strike37.50
Volume-
OI-
IV0.35
Contract CPRT270219C00042500
Side Call
Expiry19 Feb 2027
Strike42.50
Volume-
OI-
IV0.40
Contract CPRT270219P00042500
Side Put
Expiry19 Feb 2027
Strike42.50
Volume-
OI-
IV0.46
Contract CPRT270219C00045000
Side Call
Expiry19 Feb 2027
Strike45.00
Volume-
OI-
IV0.41