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 7 of 12
Contract CAPR260918P00018000
Side Put
Expiry18 Sep 2026
Strike18.00
Volume-
OI8
IV0.01
Contract CAPR280121P00050000
Side Put
Expiry21 Jan 2028
Strike50.00
Volume-
OI8
IV0.01
Contract CAPR261218P00021000
Side Put
Expiry18 Dec 2026
Strike21.00
Volume-
OI6
IV0.01
Contract CAPR280121P00030000
Side Put
Expiry21 Jan 2028
Strike30.00
Volume-
OI6
IV0.01
Contract CAPR280121P00037000
Side Put
Expiry21 Jan 2028
Strike37.00
Volume-
OI6
IV0.01
Contract CAPR260918P00025000
Side Put
Expiry18 Sep 2026
Strike25.00
Volume-
OI5
IV0.01
Contract CAPR261218C00006000
Side Call
Expiry18 Dec 2026
Strike6.00
Volume-
OI5
IV0.01
Contract CAPR270115C00019000
Side Call
Expiry15 Jan 2027
Strike19.00
Volume-
OI5
IV0.62
Contract CAPR270115P00026000
Side Put
Expiry15 Jan 2027
Strike26.00
Volume-
OI5
IV0.01
Contract CAPR270115P00045000
Side Put
Expiry15 Jan 2027
Strike45.00
Volume-
OI5
IV0.01
Contract CAPR280121P00012000
Side Put
Expiry21 Jan 2028
Strike12.00
Volume-
OI5
IV0.01
Contract CAPR260918P00002000
Side Put
Expiry18 Sep 2026
Strike2.00
Volume-
OI4
IV1.47
Contract CAPR260918C00005000
Side Call
Expiry18 Sep 2026
Strike5.00
Volume-
OI4
IV0.01
Contract CAPR260918P00040000
Side Put
Expiry18 Sep 2026
Strike40.00
Volume-
OI4
IV0.01
Contract CAPR261218P00015000
Side Put
Expiry18 Dec 2026
Strike15.00
Volume-
OI4
IV0.01
Contract CAPR261218P00028000
Side Put
Expiry18 Dec 2026
Strike28.00
Volume-
OI4
IV0.01
Contract CAPR261218C00032000
Side Call
Expiry18 Dec 2026
Strike32.00
Volume-
OI4
IV0.95
Contract CAPR270115P00017500
Side Put
Expiry15 Jan 2027
Strike17.50
Volume-
OI4
IV0.01
Contract CAPR270115P00042000
Side Put
Expiry15 Jan 2027
Strike42.00
Volume-
OI4
IV0.01
Contract CAPR270319C00025000
Side Call
Expiry19 Mar 2027
Strike25.00
Volume-
OI4
IV0.64
Contract CAPR280121P00032000
Side Put
Expiry21 Jan 2028
Strike32.00
Volume-
OI4
IV0.01
Contract CAPR260918P00023000
Side Put
Expiry18 Sep 2026
Strike23.00
Volume-
OI3
IV0.01
Contract CAPR261218P00003000
Side Put
Expiry18 Dec 2026
Strike3.00
Volume-
OI3
IV0.60
Contract CAPR270115C00029000
Side Call
Expiry15 Jan 2027
Strike29.00
Volume-
OI3
IV0.81
Contract CAPR270319C00020000
Side Call
Expiry19 Mar 2027
Strike20.00
Volume-
OI3
IV0.55
Contract CAPR280121P00018000
Side Put
Expiry21 Jan 2028
Strike18.00
Volume-
OI3
IV0.01
Contract CAPR280121P00035000
Side Put
Expiry21 Jan 2028
Strike35.00
Volume-
OI3
IV0.01
Contract CAPR260918P00038000
Side Put
Expiry18 Sep 2026
Strike38.00
Volume-
OI2
IV0.01
Contract CAPR261218C00011000
Side Call
Expiry18 Dec 2026
Strike11.00
Volume-
OI2
IV0.37
Contract CAPR261218C00015000
Side Call
Expiry18 Dec 2026
Strike15.00
Volume-
OI2
IV0.55
Contract CAPR261218C00022000
Side Call
Expiry18 Dec 2026
Strike22.00
Volume-
OI2
IV0.76
Contract CAPR270115P00037000
Side Put
Expiry15 Jan 2027
Strike37.00
Volume-
OI2
IV0.01
Contract CAPR270115P00038000
Side Put
Expiry15 Jan 2027
Strike38.00
Volume-
OI2
IV0.01
Contract CAPR270115P00047000
Side Put
Expiry15 Jan 2027
Strike47.00
Volume-
OI2
IV0.01
Contract CAPR270319C00016000
Side Call
Expiry19 Mar 2027
Strike16.00
Volume-
OI2
IV0.45
Contract CAPR270319C00022000
Side Call
Expiry19 Mar 2027
Strike22.00
Volume-
OI2
IV0.59
Contract CAPR260918C00007000
Side Call
Expiry18 Sep 2026
Strike7.00
Volume-
OI1
IV0.11
Contract CAPR260918P00008000
Side Put
Expiry18 Sep 2026
Strike8.00
Volume-
OI1
IV0.01
Contract CAPR260918C00009000
Side Call
Expiry18 Sep 2026
Strike9.00
Volume-
OI1
IV0.41
Contract CAPR260918C00012000
Side Call
Expiry18 Sep 2026
Strike12.00
Volume-
OI1
IV0.71