Contract Tape

CAPR 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 476 records

Detail Tape

CAPR most active options contracts

Page 1 of 12
Contract CAPR260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume-
OI10999
IV2.29
Contract CAPR260821C00010000
Side Call
Expiry21 Aug 2026
Strike10.00
Volume-
OI10365
IV0.79
Contract CAPR260821C00015000
Side Call
Expiry21 Aug 2026
Strike15.00
Volume-
OI8904
IV1.38
Contract CAPR260821P00020000
Side Put
Expiry21 Aug 2026
Strike20.00
Volume-
OI7312
IV0.01
Contract CAPR260821C00050000
Side Call
Expiry21 Aug 2026
Strike50.00
Volume-
OI7115
IV2.90
Contract CAPR260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume-
OI6999
IV1.77
Contract CAPR280121C00007000
Side Call
Expiry21 Jan 2028
Strike7.00
Volume-
OI6446
IV0.01
Contract CAPR270115P00002500
Side Put
Expiry15 Jan 2027
Strike2.50
Volume-
OI5523
IV0.67
Contract CAPR270115C00007500
Side Call
Expiry15 Jan 2027
Strike7.50
Volume-
OI5219
IV0.10
Contract CAPR270115P00010000
Side Put
Expiry15 Jan 2027
Strike10.00
Volume-
OI4970
IV0.01
Contract CAPR270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume-
OI4949
IV0.83
Contract CAPR270115C00060000
Side Call
Expiry15 Jan 2027
Strike60.00
Volume-
OI4665
IV1.14
Contract CAPR260821P00012000
Side Put
Expiry21 Aug 2026
Strike12.00
Volume-
OI4502
IV0.01
Contract CAPR260918C00035000
Side Call
Expiry18 Sep 2026
Strike35.00
Volume-
OI4332
IV1.66
Contract CAPR260918C00050000
Side Call
Expiry18 Sep 2026
Strike50.00
Volume-
OI4213
IV1.95
Contract CAPR260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume-
OI4000
IV2.06
Contract CAPR270115C00005000
Side Call
Expiry15 Jan 2027
Strike5.00
Volume-
OI3310
IV0.01
Contract CAPR260821P00015000
Side Put
Expiry21 Aug 2026
Strike15.00
Volume-
OI2911
IV0.01
Contract CAPR260821C00035000
Side Call
Expiry21 Aug 2026
Strike35.00
Volume-
OI2599
IV2.47
Contract CAPR260821P00010000
Side Put
Expiry21 Aug 2026
Strike10.00
Volume-
OI2230
IV0.01
Contract CAPR260821P00011000
Side Put
Expiry21 Aug 2026
Strike11.00
Volume-
OI1954
IV0.01
Contract CAPR260821P00018000
Side Put
Expiry21 Aug 2026
Strike18.00
Volume-
OI1819
IV0.01
Contract CAPR270115C00040000
Side Call
Expiry15 Jan 2027
Strike40.00
Volume-
OI1767
IV0.96
Contract CAPR260918C00030000
Side Call
Expiry18 Sep 2026
Strike30.00
Volume-
OI1686
IV1.54
Contract CAPR260918C00025000
Side Call
Expiry18 Sep 2026
Strike25.00
Volume-
OI1629
IV1.38
Contract CAPR260918P00011000
Side Put
Expiry18 Sep 2026
Strike11.00
Volume-
OI1574
IV0.01
Contract CAPR260918P00016000
Side Put
Expiry18 Sep 2026
Strike16.00
Volume-
OI1446
IV0.01
Contract CAPR270115P00005000
Side Put
Expiry15 Jan 2027
Strike5.00
Volume-
OI1440
IV0.23
Contract CAPR260918P00015000
Side Put
Expiry18 Sep 2026
Strike15.00
Volume-
OI1392
IV0.01
Contract CAPR270115C00015000
Side Call
Expiry15 Jan 2027
Strike15.00
Volume-
OI1364
IV0.50
Contract CAPR260918P00012000
Side Put
Expiry18 Sep 2026
Strike12.00
Volume-
OI1305
IV0.01
Contract CAPR260821C00014000
Side Call
Expiry21 Aug 2026
Strike14.00
Volume-
OI1295
IV1.28
Contract CAPR270115C00025000
Side Call
Expiry15 Jan 2027
Strike25.00
Volume-
OI1291
IV0.75
Contract CAPR260918C00040000
Side Call
Expiry18 Sep 2026
Strike40.00
Volume-
OI1257
IV1.77
Contract CAPR260918C00023000
Side Call
Expiry18 Sep 2026
Strike23.00
Volume-
OI1239
IV1.31
Contract CAPR260821C00009000
Side Call
Expiry21 Aug 2026
Strike9.00
Volume-
OI1160
IV0.62
Contract CAPR260821P00003000
Side Put
Expiry21 Aug 2026
Strike3.00
Volume-
OI1120
IV1.48
Contract CAPR260821C00045000
Side Call
Expiry21 Aug 2026
Strike45.00
Volume-
OI1104
IV2.78
Contract CAPR270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume-
OI1076
IV0.64
Contract CAPR260918C00037000
Side Call
Expiry18 Sep 2026
Strike37.00
Volume-
OI1037
IV1.70