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 14 of 17
Contract USAR270115C00042000
Side Call
Expiry15 Jan 2027
Strike42.00
Volume1
OI1038
IV1.01
Contract USAR270115C00037000
Side Call
Expiry15 Jan 2027
Strike37.00
Volume1
OI940
IV1.02
Contract USAR260731C00024000
Side Call
Expiry31 Jul 2026
Strike24.00
Volume1
OI914
IV3.41
Contract USAR260918P00021000
Side Put
Expiry18 Sep 2026
Strike21.00
Volume1
OI873
IV0.98
Contract USAR260807C00021500
Side Call
Expiry7 Aug 2026
Strike21.50
Volume1
OI836
IV1.31
Contract USAR280121C00022000
Side Call
Expiry21 Jan 2028
Strike22.00
Volume1
OI826
IV1.01
Contract USAR261218P00009000
Side Put
Expiry18 Dec 2026
Strike9.00
Volume1
OI721
IV0.98
Contract USAR260918P00030000
Side Put
Expiry18 Sep 2026
Strike30.00
Volume1
OI634
IV1.07
Contract USAR260918P00027000
Side Put
Expiry18 Sep 2026
Strike27.00
Volume1
OI623
IV1.26
Contract USAR280121P00022000
Side Put
Expiry21 Jan 2028
Strike22.00
Volume1
OI619
IV0.86
Contract USAR280121P00005000
Side Put
Expiry21 Jan 2028
Strike5.00
Volume1
OI611
IV0.92
Contract USAR260918C00029000
Side Call
Expiry18 Sep 2026
Strike29.00
Volume1
OI609
IV1.06
Contract USAR260731C00027000
Side Call
Expiry31 Jul 2026
Strike27.00
Volume1
OI574
IV5.66
Contract USAR260821C00024000
Side Call
Expiry21 Aug 2026
Strike24.00
Volume1
OI501
IV1.09
Contract USAR260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume1
OI488
IV1.28
Contract USAR280121P00017000
Side Put
Expiry21 Jan 2028
Strike17.00
Volume1
OI475
IV0.89
Contract USAR260731C00023000
Side Call
Expiry31 Jul 2026
Strike23.00
Volume1
OI445
IV2.69
Contract USAR270115P00030000
Side Put
Expiry15 Jan 2027
Strike30.00
Volume1
OI439
IV0.89
Contract USAR280121P00030000
Side Put
Expiry21 Jan 2028
Strike30.00
Volume1
OI321
IV0.83
Contract USAR280121P00037000
Side Put
Expiry21 Jan 2028
Strike37.00
Volume1
OI295
IV0.78
Contract USAR280121P00012000
Side Put
Expiry21 Jan 2028
Strike12.00
Volume1
OI289
IV0.91
Contract USAR260918C00041000
Side Call
Expiry18 Sep 2026
Strike41.00
Volume1
OI280
IV1.37
Contract USAR260807C00025000
Side Call
Expiry7 Aug 2026
Strike25.00
Volume1
OI266
IV1.44
Contract USAR260918P00026000
Side Put
Expiry18 Sep 2026
Strike26.00
Volume1
OI237
IV1.25
Contract USAR270115C00047000
Side Call
Expiry15 Jan 2027
Strike47.00
Volume1
OI232
IV1.04
Contract USAR280121C00003000
Side Call
Expiry21 Jan 2028
Strike3.00
Volume1
OI229
IV1.13
Contract USAR260918P00010000
Side Put
Expiry18 Sep 2026
Strike10.00
Volume1
OI216
IV0.98
Contract USAR260821P00024000
Side Put
Expiry21 Aug 2026
Strike24.00
Volume1
OI201
IV1.61
Contract USAR260821C00031000
Side Call
Expiry21 Aug 2026
Strike31.00
Volume1
OI200
IV1.70
Contract USAR261218P00028000
Side Put
Expiry18 Dec 2026
Strike28.00
Volume1
OI198
IV1.00
Contract USAR260828C00021000
Side Call
Expiry28 Aug 2026
Strike21.00
Volume1
OI196
IV1.05
Contract USAR260821C00035000
Side Call
Expiry21 Aug 2026
Strike35.00
Volume1
OI193
IV1.63
Contract USAR260821C00027000
Side Call
Expiry21 Aug 2026
Strike27.00
Volume1
OI185
IV1.51
Contract USAR261218C00023000
Side Call
Expiry18 Dec 2026
Strike23.00
Volume1
OI162
IV1.02
Contract USAR260821P00015500
Side Put
Expiry21 Aug 2026
Strike15.50
Volume1
OI153
IV1.00
Contract USAR270319C00030000
Side Call
Expiry19 Mar 2027
Strike30.00
Volume1
OI149
IV0.98
Contract USAR270319C00023000
Side Call
Expiry19 Mar 2027
Strike23.00
Volume1
OI148
IV0.99
Contract USAR261218P00026000
Side Put
Expiry18 Dec 2026
Strike26.00
Volume1
OI147
IV0.99
Contract USAR280121P00060000
Side Put
Expiry21 Jan 2028
Strike60.00
Volume1
OI142
IV0.80
Contract USAR260807P00016500
Side Put
Expiry7 Aug 2026
Strike16.50
Volume1
OI137
IV1.09