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 6 of 12
Contract CAPR270115C00036000
Side Call
Expiry15 Jan 2027
Strike36.00
Volume-
OI23
IV0.91
Contract CAPR260918P00004000
Side Put
Expiry18 Sep 2026
Strike4.00
Volume-
OI22
IV0.66
Contract CAPR280121C00023000
Side Call
Expiry21 Jan 2028
Strike23.00
Volume-
OI21
IV0.39
Contract CAPR260821C00041000
Side Call
Expiry21 Aug 2026
Strike41.00
Volume-
OI20
IV2.67
Contract CAPR260918P00007000
Side Put
Expiry18 Sep 2026
Strike7.00
Volume-
OI20
IV0.01
Contract CAPR260918P00037000
Side Put
Expiry18 Sep 2026
Strike37.00
Volume-
OI20
IV0.01
Contract CAPR260918C00049000
Side Call
Expiry18 Sep 2026
Strike49.00
Volume-
OI20
IV1.93
Contract CAPR270115P00015000
Side Put
Expiry15 Jan 2027
Strike15.00
Volume-
OI20
IV0.01
Contract CAPR260918P00021000
Side Put
Expiry18 Sep 2026
Strike21.00
Volume-
OI19
IV0.01
Contract CAPR270115P00040000
Side Put
Expiry15 Jan 2027
Strike40.00
Volume-
OI19
IV0.01
Contract CAPR260821C00013000
Side Call
Expiry21 Aug 2026
Strike13.00
Volume-
OI18
IV1.18
Contract CAPR260821P00032000
Side Put
Expiry21 Aug 2026
Strike32.00
Volume-
OI18
IV0.01
Contract CAPR270115P00035000
Side Put
Expiry15 Jan 2027
Strike35.00
Volume-
OI18
IV0.01
Contract CAPR280121P00010000
Side Put
Expiry21 Jan 2028
Strike10.00
Volume-
OI16
IV0.01
Contract CAPR260821C00039000
Side Call
Expiry21 Aug 2026
Strike39.00
Volume-
OI15
IV2.61
Contract CAPR260918P00030000
Side Put
Expiry18 Sep 2026
Strike30.00
Volume-
OI15
IV0.01
Contract CAPR270115C00006000
Side Call
Expiry15 Jan 2027
Strike6.00
Volume-
OI15
IV0.01
Contract CAPR260918P00019000
Side Put
Expiry18 Sep 2026
Strike19.00
Volume-
OI14
IV0.01
Contract CAPR260918P00036000
Side Put
Expiry18 Sep 2026
Strike36.00
Volume-
OI14
IV0.01
Contract CAPR260918P00024000
Side Put
Expiry18 Sep 2026
Strike24.00
Volume-
OI13
IV0.01
Contract CAPR260918P00029000
Side Put
Expiry18 Sep 2026
Strike29.00
Volume-
OI13
IV0.01
Contract CAPR261218C00038000
Side Call
Expiry18 Dec 2026
Strike38.00
Volume-
OI13
IV1.03
Contract CAPR260821P00031000
Side Put
Expiry21 Aug 2026
Strike31.00
Volume-
OI12
IV0.01
Contract CAPR260918P00027000
Side Put
Expiry18 Sep 2026
Strike27.00
Volume-
OI12
IV0.01
Contract CAPR270115P00028000
Side Put
Expiry15 Jan 2027
Strike28.00
Volume-
OI12
IV0.01
Contract CAPR270115C00032000
Side Call
Expiry15 Jan 2027
Strike32.00
Volume-
OI12
IV0.86
Contract CAPR261218P00035000
Side Put
Expiry18 Dec 2026
Strike35.00
Volume-
OI11
IV0.01
Contract CAPR270115C00042000
Side Call
Expiry15 Jan 2027
Strike42.00
Volume-
OI11
IV0.98
Contract CAPR260918C00046000
Side Call
Expiry18 Sep 2026
Strike46.00
Volume-
OI10
IV1.88
Contract CAPR261218P00020000
Side Put
Expiry18 Dec 2026
Strike20.00
Volume-
OI10
IV0.01
Contract CAPR261218C00033000
Side Call
Expiry18 Dec 2026
Strike33.00
Volume-
OI10
IV0.96
Contract CAPR270115C00043000
Side Call
Expiry15 Jan 2027
Strike43.00
Volume-
OI10
IV1.00
Contract CAPR270319C00027000
Side Call
Expiry19 Mar 2027
Strike27.00
Volume-
OI10
IV0.67
Contract CAPR280121P00040000
Side Put
Expiry21 Jan 2028
Strike40.00
Volume-
OI10
IV0.01
Contract CAPR280121C00047000
Side Call
Expiry21 Jan 2028
Strike47.00
Volume-
OI10
IV0.57
Contract CAPR280121P00060000
Side Put
Expiry21 Jan 2028
Strike60.00
Volume-
OI10
IV0.01
Contract CAPR260821P00024000
Side Put
Expiry21 Aug 2026
Strike24.00
Volume-
OI9
IV0.01
Contract CAPR260821P00035000
Side Put
Expiry21 Aug 2026
Strike35.00
Volume-
OI9
IV0.01
Contract CAPR270115P00029000
Side Put
Expiry15 Jan 2027
Strike29.00
Volume-
OI9
IV0.01
Contract CAPR280121C00015000
Side Call
Expiry21 Jan 2028
Strike15.00
Volume-
OI9
IV0.27