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 651 records

Detail Tape

USAR most active options contracts

Page 11 of 17
Contract USAR270115C00022000
Side Call
Expiry15 Jan 2027
Strike22.00
Volume2
OI3185
IV0.97
Contract USAR261218P00011000
Side Put
Expiry18 Dec 2026
Strike11.00
Volume2
OI2327
IV0.98
Contract USAR261218C00035000
Side Call
Expiry18 Dec 2026
Strike35.00
Volume2
OI2185
IV1.00
Contract USAR260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume2
OI1836
IV1.12
Contract USAR260918P00022000
Side Put
Expiry18 Sep 2026
Strike22.00
Volume2
OI1386
IV1.05
Contract USAR280121P00025000
Side Put
Expiry21 Jan 2028
Strike25.00
Volume2
OI1301
IV0.96
Contract USAR270115P00027000
Side Put
Expiry15 Jan 2027
Strike27.00
Volume2
OI1146
IV0.96
Contract USAR280121P00015000
Side Put
Expiry21 Jan 2028
Strike15.00
Volume2
OI1125
IV0.86
Contract USAR261218C00027000
Side Call
Expiry18 Dec 2026
Strike27.00
Volume2
OI1007
IV1.02
Contract USAR260918C00024000
Side Call
Expiry18 Sep 2026
Strike24.00
Volume2
OI985
IV0.92
Contract USAR260807P00017000
Side Put
Expiry7 Aug 2026
Strike17.00
Volume2
OI585
IV1.33
Contract USAR260918P00023000
Side Put
Expiry18 Sep 2026
Strike23.00
Volume2
OI516
IV1.08
Contract USAR260731P00016000
Side Put
Expiry31 Jul 2026
Strike16.00
Volume2
OI457
IV1.88
Contract USAR280121P00035000
Side Put
Expiry21 Jan 2028
Strike35.00
Volume2
OI379
IV0.89
Contract USAR270115C00034000
Side Call
Expiry15 Jan 2027
Strike34.00
Volume2
OI342
IV1.01
Contract USAR260918C00038000
Side Call
Expiry18 Sep 2026
Strike38.00
Volume2
OI325
IV1.41
Contract USAR270115C00028000
Side Call
Expiry15 Jan 2027
Strike28.00
Volume2
OI287
IV0.99
Contract USAR260918C00041000
Side Call
Expiry18 Sep 2026
Strike41.00
Volume2
OI280
IV1.64
Contract USAR270115C00019000
Side Call
Expiry15 Jan 2027
Strike19.00
Volume2
OI277
IV0.96
Contract USAR260807C00024000
Side Call
Expiry7 Aug 2026
Strike24.00
Volume2
OI259
IV1.58
Contract USAR260918C00011000
Side Call
Expiry18 Sep 2026
Strike11.00
Volume2
OI234
IV0.84
Contract USAR260918P00028000
Side Put
Expiry18 Sep 2026
Strike28.00
Volume2
OI227
IV1.31
Contract USAR260731P00017500
Side Put
Expiry31 Jul 2026
Strike17.50
Volume2
OI219
IV2.77
Contract USAR260821P00023000
Side Put
Expiry21 Aug 2026
Strike23.00
Volume2
OI206
IV1.56
Contract USAR260821P00025000
Side Put
Expiry21 Aug 2026
Strike25.00
Volume2
OI196
IV1.56
Contract USAR261218P00030000
Side Put
Expiry18 Dec 2026
Strike30.00
Volume2
OI177
IV1.02
Contract USAR261218C00023000
Side Call
Expiry18 Dec 2026
Strike23.00
Volume2
OI162
IV1.02
Contract USAR260821C00019500
Side Call
Expiry21 Aug 2026
Strike19.50
Volume2
OI154
IV1.02
Contract USAR260807P00017500
Side Put
Expiry7 Aug 2026
Strike17.50
Volume2
OI148
IV1.46
Contract USAR260828P00017500
Side Put
Expiry28 Aug 2026
Strike17.50
Volume2
OI135
IV1.01
Contract USAR260731C00028000
Side Call
Expiry31 Jul 2026
Strike28.00
Volume2
OI127
IV5.92
Contract USAR270319P00010000
Side Put
Expiry19 Mar 2027
Strike10.00
Volume2
OI87
IV0.96
Contract USAR280121P00003000
Side Put
Expiry21 Jan 2028
Strike3.00
Volume2
OI87
IV0.88
Contract USAR260731P00018500
Side Put
Expiry31 Jul 2026
Strike18.50
Volume2
OI82
IV2.94
Contract USAR260814P00013000
Side Put
Expiry14 Aug 2026
Strike13.00
Volume2
OI73
IV1.07
Contract USAR260918C00003000
Side Call
Expiry18 Sep 2026
Strike3.00
Volume2
OI70
IV4.78
Contract USAR260731C00032000
Side Call
Expiry31 Jul 2026
Strike32.00
Volume2
OI57
IV6.74
Contract USAR260918C00009000
Side Call
Expiry18 Sep 2026
Strike9.00
Volume2
OI57
IV1.83
Contract USAR260828C00016500
Side Call
Expiry28 Aug 2026
Strike16.50
Volume2
OI56
IV0.95
Contract USAR260731C00012500
Side Call
Expiry31 Jul 2026
Strike12.50
Volume2
OI53
IV1.47