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 3 of 12
Contract CAPR270115P00022500
Side Put
Expiry15 Jan 2027
Strike22.50
Volume-
OI250
IV0.01
Contract CAPR260821C00022000
Side Call
Expiry21 Aug 2026
Strike22.00
Volume-
OI246
IV1.90
Contract CAPR260918C00031000
Side Call
Expiry18 Sep 2026
Strike31.00
Volume-
OI240
IV1.57
Contract CAPR260821C00037000
Side Call
Expiry21 Aug 2026
Strike37.00
Volume-
OI239
IV2.54
Contract CAPR260918C00020000
Side Call
Expiry18 Sep 2026
Strike20.00
Volume-
OI239
IV1.19
Contract CAPR280121C00003000
Side Call
Expiry21 Jan 2028
Strike3.00
Volume-
OI236
IV0.01
Contract CAPR280121P00025000
Side Put
Expiry21 Jan 2028
Strike25.00
Volume-
OI225
IV0.01
Contract CAPR260821C00005000
Side Call
Expiry21 Aug 2026
Strike5.00
Volume-
OI210
IV0.01
Contract CAPR260821C00038000
Side Call
Expiry21 Aug 2026
Strike38.00
Volume-
OI188
IV2.58
Contract CAPR270115C00045000
Side Call
Expiry15 Jan 2027
Strike45.00
Volume-
OI187
IV1.02
Contract CAPR260821P00007000
Side Put
Expiry21 Aug 2026
Strike7.00
Volume-
OI181
IV0.01
Contract CAPR260821P00027000
Side Put
Expiry21 Aug 2026
Strike27.00
Volume-
OI176
IV0.01
Contract CAPR260918P00033000
Side Put
Expiry18 Sep 2026
Strike33.00
Volume-
OI171
IV0.01
Contract CAPR260918C00024000
Side Call
Expiry18 Sep 2026
Strike24.00
Volume-
OI166
IV1.34
Contract CAPR260821P00026000
Side Put
Expiry21 Aug 2026
Strike26.00
Volume-
OI165
IV0.01
Contract CAPR280121C00020000
Side Call
Expiry21 Jan 2028
Strike20.00
Volume-
OI160
IV0.35
Contract CAPR260918C00022000
Side Call
Expiry18 Sep 2026
Strike22.00
Volume-
OI152
IV1.27
Contract CAPR260918C00015000
Side Call
Expiry18 Sep 2026
Strike15.00
Volume-
OI149
IV0.92
Contract CAPR260821C00024000
Side Call
Expiry21 Aug 2026
Strike24.00
Volume-
OI141
IV2.01
Contract CAPR260821P00004000
Side Put
Expiry21 Aug 2026
Strike4.00
Volume-
OI133
IV0.98
Contract CAPR260821C00007000
Side Call
Expiry21 Aug 2026
Strike7.00
Volume-
OI133
IV0.17
Contract CAPR280121C00010000
Side Call
Expiry21 Jan 2028
Strike10.00
Volume-
OI133
IV0.14
Contract CAPR260918C00011000
Side Call
Expiry18 Sep 2026
Strike11.00
Volume-
OI131
IV0.62
Contract CAPR260918C00017000
Side Call
Expiry18 Sep 2026
Strike17.00
Volume-
OI128
IV1.04
Contract CAPR260821C00032000
Side Call
Expiry21 Aug 2026
Strike32.00
Volume-
OI127
IV2.37
Contract CAPR260918P00028000
Side Put
Expiry18 Sep 2026
Strike28.00
Volume-
OI123
IV0.01
Contract CAPR270115P00027000
Side Put
Expiry15 Jan 2027
Strike27.00
Volume-
OI122
IV0.01
Contract CAPR260821C00026000
Side Call
Expiry21 Aug 2026
Strike26.00
Volume-
OI120
IV2.11
Contract CAPR280121C00012000
Side Call
Expiry21 Jan 2028
Strike12.00
Volume-
OI120
IV0.20
Contract CAPR260918C00048000
Side Call
Expiry18 Sep 2026
Strike48.00
Volume-
OI119
IV1.92
Contract CAPR260821C00034000
Side Call
Expiry21 Aug 2026
Strike34.00
Volume-
OI117
IV2.44
Contract CAPR260821C00042000
Side Call
Expiry21 Aug 2026
Strike42.00
Volume-
OI114
IV2.70
Contract CAPR280121C00045000
Side Call
Expiry21 Jan 2028
Strike45.00
Volume-
OI114
IV0.56
Contract CAPR260821P00029000
Side Put
Expiry21 Aug 2026
Strike29.00
Volume-
OI112
IV0.01
Contract CAPR261218C00030000
Side Call
Expiry18 Dec 2026
Strike30.00
Volume-
OI109
IV0.91
Contract CAPR280121C00055000
Side Call
Expiry21 Jan 2028
Strike55.00
Volume-
OI108
IV0.61
Contract CAPR260821C00044000
Side Call
Expiry21 Aug 2026
Strike44.00
Volume-
OI107
IV2.75
Contract CAPR260821C00036000
Side Call
Expiry21 Aug 2026
Strike36.00
Volume-
OI106
IV2.51
Contract CAPR260918C00018000
Side Call
Expiry18 Sep 2026
Strike18.00
Volume-
OI104
IV1.09
Contract CAPR280121C00027000
Side Call
Expiry21 Jan 2028
Strike27.00
Volume-
OI103
IV0.43