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 2 of 12
Contract CAPR270115C00010000
Side Call
Expiry15 Jan 2027
Strike10.00
Volume-
OI1002
IV0.28
Contract CAPR260918C00010000
Side Call
Expiry18 Sep 2026
Strike10.00
Volume-
OI975
IV0.52
Contract CAPR270115P00007500
Side Put
Expiry15 Jan 2027
Strike7.50
Volume-
OI961
IV0.01
Contract CAPR270115C00017500
Side Call
Expiry15 Jan 2027
Strike17.50
Volume-
OI924
IV0.58
Contract CAPR260821C00006000
Side Call
Expiry21 Aug 2026
Strike6.00
Volume-
OI746
IV0.01
Contract CAPR260918C00032000
Side Call
Expiry18 Sep 2026
Strike32.00
Volume-
OI704
IV1.59
Contract CAPR260821P00006000
Side Put
Expiry21 Aug 2026
Strike6.00
Volume-
OI677
IV0.24
Contract CAPR270115C00012500
Side Call
Expiry15 Jan 2027
Strike12.50
Volume-
OI607
IV0.41
Contract CAPR260821C00040000
Side Call
Expiry21 Aug 2026
Strike40.00
Volume-
OI588
IV2.64
Contract CAPR260918C00045000
Side Call
Expiry18 Sep 2026
Strike45.00
Volume-
OI582
IV1.86
Contract CAPR270115C00002500
Side Call
Expiry15 Jan 2027
Strike2.50
Volume-
OI579
IV0.01
Contract CAPR280121C00030000
Side Call
Expiry21 Jan 2028
Strike30.00
Volume-
OI570
IV0.45
Contract CAPR280121C00060000
Side Call
Expiry21 Jan 2028
Strike60.00
Volume-
OI545
IV0.63
Contract CAPR260821C00008000
Side Call
Expiry21 Aug 2026
Strike8.00
Volume-
OI537
IV0.42
Contract CAPR270115P00020000
Side Put
Expiry15 Jan 2027
Strike20.00
Volume-
OI526
IV0.01
Contract CAPR270115C00050000
Side Call
Expiry15 Jan 2027
Strike50.00
Volume-
OI509
IV1.06
Contract CAPR260918C00036000
Side Call
Expiry18 Sep 2026
Strike36.00
Volume-
OI451
IV1.68
Contract CAPR260821P00025000
Side Put
Expiry21 Aug 2026
Strike25.00
Volume-
OI429
IV0.01
Contract CAPR260918C00021000
Side Call
Expiry18 Sep 2026
Strike21.00
Volume-
OI405
IV1.22
Contract CAPR270115C00022500
Side Call
Expiry15 Jan 2027
Strike22.50
Volume-
OI403
IV0.70
Contract CAPR260821P00014000
Side Put
Expiry21 Aug 2026
Strike14.00
Volume-
OI393
IV0.01
Contract CAPR260821C00011000
Side Call
Expiry21 Aug 2026
Strike11.00
Volume-
OI372
IV0.93
Contract CAPR270115P00012500
Side Put
Expiry15 Jan 2027
Strike12.50
Volume-
OI372
IV0.01
Contract CAPR260821P00013000
Side Put
Expiry21 Aug 2026
Strike13.00
Volume-
OI371
IV0.01
Contract CAPR260821C00021000
Side Call
Expiry21 Aug 2026
Strike21.00
Volume-
OI356
IV1.84
Contract CAPR260821P00019000
Side Put
Expiry21 Aug 2026
Strike19.00
Volume-
OI348
IV0.01
Contract CAPR260821P00001000
Side Put
Expiry21 Aug 2026
Strike1.00
Volume-
OI341
IV3.42
Contract CAPR261218C00050000
Side Call
Expiry18 Dec 2026
Strike50.00
Volume-
OI336
IV1.17
Contract CAPR280121P00007000
Side Put
Expiry21 Jan 2028
Strike7.00
Volume-
OI331
IV0.01
Contract CAPR260918P00017000
Side Put
Expiry18 Sep 2026
Strike17.00
Volume-
OI330
IV0.01
Contract CAPR261218C00035000
Side Call
Expiry18 Dec 2026
Strike35.00
Volume-
OI321
IV0.99
Contract CAPR260821P00005000
Side Put
Expiry21 Aug 2026
Strike5.00
Volume-
OI315
IV0.59
Contract CAPR280121C00032000
Side Call
Expiry21 Jan 2028
Strike32.00
Volume-
OI310
IV0.47
Contract CAPR260918C00033000
Side Call
Expiry18 Sep 2026
Strike33.00
Volume-
OI305
IV1.61
Contract CAPR260918P00013000
Side Put
Expiry18 Sep 2026
Strike13.00
Volume-
OI303
IV0.01
Contract CAPR260918P00020000
Side Put
Expiry18 Sep 2026
Strike20.00
Volume-
OI300
IV0.01
Contract CAPR260821P00002000
Side Put
Expiry21 Aug 2026
Strike2.00
Volume-
OI284
IV2.18
Contract CAPR270115P00030000
Side Put
Expiry15 Jan 2027
Strike30.00
Volume-
OI281
IV0.01
Contract CAPR280121C00005000
Side Call
Expiry21 Jan 2028
Strike5.00
Volume-
OI277
IV0.01
Contract CAPR260821C00012000
Side Call
Expiry21 Aug 2026
Strike12.00
Volume-
OI250
IV1.06