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 12 of 17
Contract USAR280121P00003000
Side Put
Expiry21 Jan 2028
Strike3.00
Volume2
OI87
IV0.87
Contract USAR260821P00011000
Side Put
Expiry21 Aug 2026
Strike11.00
Volume2
OI81
IV1.01
Contract USAR260828C00015500
Side Call
Expiry28 Aug 2026
Strike15.50
Volume2
OI73
IV1.06
Contract USAR260918C00003000
Side Call
Expiry18 Sep 2026
Strike3.00
Volume2
OI70
IV5.00
Contract USAR260731C00032000
Side Call
Expiry31 Jul 2026
Strike32.00
Volume2
OI57
IV6.80
Contract USAR260918C00009000
Side Call
Expiry18 Sep 2026
Strike9.00
Volume2
OI57
IV1.90
Contract USAR260828C00017500
Side Call
Expiry28 Aug 2026
Strike17.50
Volume2
OI51
IV1.03
Contract USAR261218P00027000
Side Put
Expiry18 Dec 2026
Strike27.00
Volume2
OI49
IV0.99
Contract USAR261218C00033000
Side Call
Expiry18 Dec 2026
Strike33.00
Volume2
OI43
IV1.04
Contract USAR260918C00047000
Side Call
Expiry18 Sep 2026
Strike47.00
Volume2
OI41
IV1.64
Contract USAR260807P00024000
Side Put
Expiry7 Aug 2026
Strike24.00
Volume2
OI36
IV2.42
Contract USAR260828C00023500
Side Call
Expiry28 Aug 2026
Strike23.50
Volume2
OI31
IV1.21
Contract USAR270319P00013000
Side Put
Expiry19 Mar 2027
Strike13.00
Volume2
OI30
IV0.91
Contract USAR260807C00024500
Side Call
Expiry7 Aug 2026
Strike24.50
Volume2
OI27
IV2.43
Contract USAR260918C00005000
Side Call
Expiry18 Sep 2026
Strike5.00
Volume2
OI27
IV1.82
Contract USAR260731P00010500
Side Put
Expiry31 Jul 2026
Strike10.50
Volume2
OI24
IV2.70
Contract USAR260918P00007000
Side Put
Expiry18 Sep 2026
Strike7.00
Volume2
OI22
IV1.32
Contract USAR260821P00028000
Side Put
Expiry21 Aug 2026
Strike28.00
Volume2
OI21
IV1.20
Contract USAR260731P00024000
Side Put
Expiry31 Jul 2026
Strike24.00
Volume2
OI18
IV4.75
Contract USAR260821C00010000
Side Call
Expiry21 Aug 2026
Strike10.00
Volume2
OI18
IV1.60
Contract USAR260828P00019000
Side Put
Expiry28 Aug 2026
Strike19.00
Volume2
OI18
IV0.95
Contract USAR260828C00019500
Side Call
Expiry28 Aug 2026
Strike19.50
Volume2
OI18
IV1.06
Contract USAR260807P00018500
Side Put
Expiry7 Aug 2026
Strike18.50
Volume2
OI16
IV1.21
Contract USAR260821P00026000
Side Put
Expiry21 Aug 2026
Strike26.00
Volume2
OI15
IV1.47
Contract USAR260731P00025500
Side Put
Expiry31 Jul 2026
Strike25.50
Volume2
OI12
IV5.67
Contract USAR260814C00025500
Side Call
Expiry14 Aug 2026
Strike25.50
Volume2
OI11
IV1.94
Contract USAR270319C00019000
Side Call
Expiry19 Mar 2027
Strike19.00
Volume2
OI11
IV0.97
Contract USAR260828P00018000
Side Put
Expiry28 Aug 2026
Strike18.00
Volume2
OI10
IV0.92
Contract USAR260821P00016500
Side Put
Expiry21 Aug 2026
Strike16.50
Volume2
OI9
IV1.00
Contract USAR270319C00013000
Side Call
Expiry19 Mar 2027
Strike13.00
Volume2
OI7
IV0.98
Contract USAR280121P00042000
Side Put
Expiry21 Jan 2028
Strike42.00
Volume2
OI7
IV0.75
Contract USAR260918C00006000
Side Call
Expiry18 Sep 2026
Strike6.00
Volume2
OI6
IV2.71
Contract USAR260821P00027000
Side Put
Expiry21 Aug 2026
Strike27.00
Volume2
OI5
IV1.68
Contract USAR270319C00011000
Side Call
Expiry19 Mar 2027
Strike11.00
Volume2
OI4
IV0.99
Contract USAR270319C00022000
Side Call
Expiry19 Mar 2027
Strike22.00
Volume2
OI4
IV0.94
Contract USAR260828P00027000
Side Put
Expiry28 Aug 2026
Strike27.00
Volume2
OI3
IV1.54
Contract USAR260814P00010000
Side Put
Expiry14 Aug 2026
Strike10.00
Volume2
OI2
IV1.40
Contract USAR260828P00026000
Side Put
Expiry28 Aug 2026
Strike26.00
Volume2
OI2
IV1.48
Contract USAR260918C00002000
Side Call
Expiry18 Sep 2026
Strike2.00
Volume2
OI2
IV3.38
Contract USAR270115P00055000
Side Put
Expiry15 Jan 2027
Strike55.00
Volume2
OI2
IV1.04