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 4 of 12
Contract CAPR260821C00047000
Side Call
Expiry21 Aug 2026
Strike47.00
Volume-
OI102
IV2.82
Contract CAPR260821C00004000
Side Call
Expiry21 Aug 2026
Strike4.00
Volume-
OI101
IV0.01
Contract CAPR260821C00023000
Side Call
Expiry21 Aug 2026
Strike23.00
Volume-
OI101
IV1.96
Contract CAPR260918P00034000
Side Put
Expiry18 Sep 2026
Strike34.00
Volume-
OI101
IV0.01
Contract CAPR270115C00035000
Side Call
Expiry15 Jan 2027
Strike35.00
Volume-
OI101
IV0.90
Contract CAPR280121P00003000
Side Put
Expiry21 Jan 2028
Strike3.00
Volume-
OI101
IV0.33
Contract CAPR270115P00060000
Side Put
Expiry15 Jan 2027
Strike60.00
Volume-
OI100
IV0.01
Contract CAPR260918P00026000
Side Put
Expiry18 Sep 2026
Strike26.00
Volume-
OI96
IV0.01
Contract CAPR260821P00030000
Side Put
Expiry21 Aug 2026
Strike30.00
Volume-
OI87
IV0.01
Contract CAPR280121C00050000
Side Call
Expiry21 Jan 2028
Strike50.00
Volume-
OI87
IV0.59
Contract CAPR260918C00039000
Side Call
Expiry18 Sep 2026
Strike39.00
Volume-
OI86
IV1.75
Contract CAPR270115P00025000
Side Put
Expiry15 Jan 2027
Strike25.00
Volume-
OI83
IV0.01
Contract CAPR260821P00022000
Side Put
Expiry21 Aug 2026
Strike22.00
Volume-
OI82
IV0.01
Contract CAPR270115P00024000
Side Put
Expiry15 Jan 2027
Strike24.00
Volume-
OI79
IV0.01
Contract CAPR270115C00047000
Side Call
Expiry15 Jan 2027
Strike47.00
Volume-
OI76
IV1.03
Contract CAPR260821C00033000
Side Call
Expiry21 Aug 2026
Strike33.00
Volume-
OI75
IV2.41
Contract CAPR270115P00033000
Side Put
Expiry15 Jan 2027
Strike33.00
Volume-
OI75
IV0.01
Contract CAPR270115C00027000
Side Call
Expiry15 Jan 2027
Strike27.00
Volume-
OI73
IV0.79
Contract CAPR280121P00005000
Side Put
Expiry21 Jan 2028
Strike5.00
Volume-
OI73
IV0.14
Contract CAPR260821P00016000
Side Put
Expiry21 Aug 2026
Strike16.00
Volume-
OI69
IV0.01
Contract CAPR260821P00017000
Side Put
Expiry21 Aug 2026
Strike17.00
Volume-
OI69
IV0.01
Contract CAPR260918C00016000
Side Call
Expiry18 Sep 2026
Strike16.00
Volume-
OI68
IV0.98
Contract CAPR260918C00047000
Side Call
Expiry18 Sep 2026
Strike47.00
Volume-
OI66
IV1.90
Contract CAPR270115C00024000
Side Call
Expiry15 Jan 2027
Strike24.00
Volume-
OI66
IV0.73
Contract CAPR260821C00019000
Side Call
Expiry21 Aug 2026
Strike19.00
Volume-
OI65
IV1.70
Contract CAPR260918C00026000
Side Call
Expiry18 Sep 2026
Strike26.00
Volume-
OI62
IV1.41
Contract CAPR260918P00035000
Side Put
Expiry18 Sep 2026
Strike35.00
Volume-
OI60
IV0.01
Contract CAPR280121C00035000
Side Call
Expiry21 Jan 2028
Strike35.00
Volume-
OI60
IV0.49
Contract CAPR260918C00043000
Side Call
Expiry18 Sep 2026
Strike43.00
Volume-
OI59
IV1.83
Contract CAPR260821P00023000
Side Put
Expiry21 Aug 2026
Strike23.00
Volume-
OI56
IV0.01
Contract CAPR260821C00028000
Side Call
Expiry21 Aug 2026
Strike28.00
Volume-
OI56
IV2.20
Contract CAPR260821C00046000
Side Call
Expiry21 Aug 2026
Strike46.00
Volume-
OI56
IV2.81
Contract CAPR260918P00022000
Side Put
Expiry18 Sep 2026
Strike22.00
Volume-
OI56
IV0.01
Contract CAPR260918C00027000
Side Call
Expiry18 Sep 2026
Strike27.00
Volume-
OI56
IV1.45
Contract CAPR261218C00045000
Side Call
Expiry18 Dec 2026
Strike45.00
Volume-
OI56
IV1.11
Contract CAPR260821C00003000
Side Call
Expiry21 Aug 2026
Strike3.00
Volume-
OI55
IV0.01
Contract CAPR260918P00006000
Side Put
Expiry18 Sep 2026
Strike6.00
Volume-
OI53
IV0.16
Contract CAPR280121C00018000
Side Call
Expiry21 Jan 2028
Strike18.00
Volume-
OI53
IV0.32
Contract CAPR260918C00038000
Side Call
Expiry18 Sep 2026
Strike38.00
Volume-
OI52
IV1.73
Contract CAPR270319C00004000
Side Call
Expiry19 Mar 2027
Strike4.00
Volume-
OI51
IV0.01