Contract Tape

USAR 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 754 records

Detail Tape

USAR most active options contracts

Page 1 of 19
Contract USAR261218C00025000
Side Call
Expiry18 Dec 2026
Strike25.00
Volume2470
OI5257
IV0.99
Contract USAR261218P00012000
Side Put
Expiry18 Dec 2026
Strike12.00
Volume2142
OI3281
IV0.97
Contract USAR261218P00011000
Side Put
Expiry18 Dec 2026
Strike11.00
Volume2105
OI222
IV0.98
Contract USAR260731C00014000
Side Call
Expiry31 Jul 2026
Strike14.00
Volume856
OI860
IV1.26
Contract USAR260731P00013000
Side Put
Expiry31 Jul 2026
Strike13.00
Volume697
OI1087
IV1.21
Contract USAR260807C00017000
Side Call
Expiry7 Aug 2026
Strike17.00
Volume669
OI416
IV1.09
Contract USAR260731C00016000
Side Call
Expiry31 Jul 2026
Strike16.00
Volume628
OI1977
IV1.48
Contract USAR260731C00014500
Side Call
Expiry31 Jul 2026
Strike14.50
Volume625
OI632
IV1.23
Contract USAR260821P00013000
Side Put
Expiry21 Aug 2026
Strike13.00
Volume569
OI181
IV1.04
Contract USAR260918C00015000
Side Call
Expiry18 Sep 2026
Strike15.00
Volume515
OI1908
IV0.98
Contract USAR260918C00014000
Side Call
Expiry18 Sep 2026
Strike14.00
Volume501
OI581
IV0.94
Contract USAR260731C00013500
Side Call
Expiry31 Jul 2026
Strike13.50
Volume446
OI212
IV1.13
Contract USAR260807C00016500
Side Call
Expiry7 Aug 2026
Strike16.50
Volume432
OI188
IV0.96
Contract USAR260731C00015000
Side Call
Expiry31 Jul 2026
Strike15.00
Volume429
OI1068
IV1.18
Contract USAR260821P00013500
Side Put
Expiry21 Aug 2026
Strike13.50
Volume420
OI65
IV1.06
Contract USAR260918C00026000
Side Call
Expiry18 Sep 2026
Strike26.00
Volume371
OI1733
IV1.10
Contract USAR260918C00020000
Side Call
Expiry18 Sep 2026
Strike20.00
Volume351
OI7701
IV1.01
Contract USAR260807C00015000
Side Call
Expiry7 Aug 2026
Strike15.00
Volume277
OI713
IV1.00
Contract USAR260731P00012500
Side Put
Expiry31 Jul 2026
Strike12.50
Volume273
OI274
IV0.91
Contract USAR260918C00018000
Side Call
Expiry18 Sep 2026
Strike18.00
Volume264
OI1898
IV0.97
Contract USAR260918P00018000
Side Put
Expiry18 Sep 2026
Strike18.00
Volume240
OI4743
IV1.02
Contract USAR260807C00014000
Side Call
Expiry7 Aug 2026
Strike14.00
Volume216
OI115
IV1.02
Contract USAR260821C00015000
Side Call
Expiry21 Aug 2026
Strike15.00
Volume214
OI569
IV1.03
Contract USAR270115C00015000
Side Call
Expiry15 Jan 2027
Strike15.00
Volume210
OI2525
IV0.97
Contract USAR261218P00021000
Side Put
Expiry18 Dec 2026
Strike21.00
Volume210
OI997
IV1.04
Contract USAR260918C00017000
Side Call
Expiry18 Sep 2026
Strike17.00
Volume201
OI897
IV1.04
Contract USAR260821C00013000
Side Call
Expiry21 Aug 2026
Strike13.00
Volume199
OI37
IV0.98
Contract USAR260918P00013000
Side Put
Expiry18 Sep 2026
Strike13.00
Volume197
OI1027
IV0.96
Contract USAR260731P00013500
Side Put
Expiry31 Jul 2026
Strike13.50
Volume194
OI1046
IV1.32
Contract USAR260918C00013000
Side Call
Expiry18 Sep 2026
Strike13.00
Volume189
OI743
IV0.98
Contract USAR270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume170
OI6416
IV1.00
Contract USAR261218C00015000
Side Call
Expiry18 Dec 2026
Strike15.00
Volume170
OI611
IV0.96
Contract USAR260731P00014000
Side Put
Expiry31 Jul 2026
Strike14.00
Volume167
OI1515
IV1.17
Contract USAR260918C00025000
Side Call
Expiry18 Sep 2026
Strike25.00
Volume162
OI3428
IV0.99
Contract USAR260918C00022000
Side Call
Expiry18 Sep 2026
Strike22.00
Volume158
OI13577
IV1.04
Contract USAR270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume157
OI4472
IV0.98
Contract USAR280121C00015000
Side Call
Expiry21 Jan 2028
Strike15.00
Volume141
OI1944
IV1.01
Contract USAR260821P00015000
Side Put
Expiry21 Aug 2026
Strike15.00
Volume140
OI4054
IV0.94
Contract USAR260918C00035000
Side Call
Expiry18 Sep 2026
Strike35.00
Volume139
OI2761
IV1.13
Contract USAR280121C00030000
Side Call
Expiry21 Jan 2028
Strike30.00
Volume139
OI1607
IV0.99