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 5 of 12
Contract CAPR260918C00019000
Side Call
Expiry18 Sep 2026
Strike19.00
Volume-
OI48
IV1.14
Contract CAPR260918C00028000
Side Call
Expiry18 Sep 2026
Strike28.00
Volume-
OI46
IV1.48
Contract CAPR260821C00048000
Side Call
Expiry21 Aug 2026
Strike48.00
Volume-
OI45
IV2.85
Contract CAPR260918P00010000
Side Put
Expiry18 Sep 2026
Strike10.00
Volume-
OI45
IV0.01
Contract CAPR280121C00025000
Side Call
Expiry21 Jan 2028
Strike25.00
Volume-
OI44
IV0.41
Contract CAPR260821C00043000
Side Call
Expiry21 Aug 2026
Strike43.00
Volume-
OI43
IV2.73
Contract CAPR260918C00006000
Side Call
Expiry18 Sep 2026
Strike6.00
Volume-
OI43
IV0.01
Contract CAPR261218C00020000
Side Call
Expiry18 Dec 2026
Strike20.00
Volume-
OI43
IV0.71
Contract CAPR260918P00003000
Side Put
Expiry18 Sep 2026
Strike3.00
Volume-
OI42
IV1.00
Contract CAPR260821C00027000
Side Call
Expiry21 Aug 2026
Strike27.00
Volume-
OI40
IV2.16
Contract CAPR260918C00041000
Side Call
Expiry18 Sep 2026
Strike41.00
Volume-
OI40
IV1.79
Contract CAPR270115C00033000
Side Call
Expiry15 Jan 2027
Strike33.00
Volume-
OI37
IV0.87
Contract CAPR260821C00018000
Side Call
Expiry21 Aug 2026
Strike18.00
Volume-
OI36
IV1.63
Contract CAPR260821C00029000
Side Call
Expiry21 Aug 2026
Strike29.00
Volume-
OI35
IV2.25
Contract CAPR270115C00028000
Side Call
Expiry15 Jan 2027
Strike28.00
Volume-
OI35
IV0.81
Contract CAPR260821C00031000
Side Call
Expiry21 Aug 2026
Strike31.00
Volume-
OI34
IV2.33
Contract CAPR260918P00031000
Side Put
Expiry18 Sep 2026
Strike31.00
Volume-
OI34
IV0.01
Contract CAPR270115P00032000
Side Put
Expiry15 Jan 2027
Strike32.00
Volume-
OI34
IV0.01
Contract CAPR270115C00055000
Side Call
Expiry15 Jan 2027
Strike55.00
Volume-
OI34
IV1.10
Contract CAPR260821C00049000
Side Call
Expiry21 Aug 2026
Strike49.00
Volume-
OI33
IV2.87
Contract CAPR260918P00014000
Side Put
Expiry18 Sep 2026
Strike14.00
Volume-
OI33
IV0.01
Contract CAPR280121P00015000
Side Put
Expiry21 Jan 2028
Strike15.00
Volume-
OI33
IV0.01
Contract CAPR260918P00005000
Side Put
Expiry18 Sep 2026
Strike5.00
Volume-
OI31
IV0.40
Contract CAPR280121C00040000
Side Call
Expiry21 Jan 2028
Strike40.00
Volume-
OI31
IV0.53
Contract CAPR260918C00034000
Side Call
Expiry18 Sep 2026
Strike34.00
Volume-
OI30
IV1.63
Contract CAPR270115P00004000
Side Put
Expiry15 Jan 2027
Strike4.00
Volume-
OI30
IV0.37
Contract CAPR260821P00021000
Side Put
Expiry21 Aug 2026
Strike21.00
Volume-
OI28
IV0.01
Contract CAPR260821P00028000
Side Put
Expiry21 Aug 2026
Strike28.00
Volume-
OI28
IV0.01
Contract CAPR260918P00032000
Side Put
Expiry18 Sep 2026
Strike32.00
Volume-
OI28
IV0.01
Contract CAPR261218C00010000
Side Call
Expiry18 Dec 2026
Strike10.00
Volume-
OI28
IV0.31
Contract CAPR261218C00025000
Side Call
Expiry18 Dec 2026
Strike25.00
Volume-
OI28
IV0.82
Contract CAPR270115P00050000
Side Put
Expiry15 Jan 2027
Strike50.00
Volume-
OI28
IV0.01
Contract CAPR260821C00016000
Side Call
Expiry21 Aug 2026
Strike16.00
Volume-
OI26
IV1.47
Contract CAPR260918C00042000
Side Call
Expiry18 Sep 2026
Strike42.00
Volume-
OI26
IV1.81
Contract CAPR260918C00044000
Side Call
Expiry18 Sep 2026
Strike44.00
Volume-
OI26
IV1.85
Contract CAPR260821C00017000
Side Call
Expiry21 Aug 2026
Strike17.00
Volume-
OI25
IV1.56
Contract CAPR260918P00043000
Side Put
Expiry18 Sep 2026
Strike43.00
Volume-
OI25
IV0.01
Contract CAPR260918C00008000
Side Call
Expiry18 Sep 2026
Strike8.00
Volume-
OI24
IV0.28
Contract CAPR260918C00029000
Side Call
Expiry18 Sep 2026
Strike29.00
Volume-
OI23
IV1.51
Contract CAPR261218C00008000
Side Call
Expiry18 Dec 2026
Strike8.00
Volume-
OI23
IV0.16