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 15 of 17
Contract USAR261218P00026000
Side Put
Expiry18 Dec 2026
Strike26.00
Volume1
OI147
IV0.98
Contract USAR280121P00060000
Side Put
Expiry21 Jan 2028
Strike60.00
Volume1
OI142
IV0.79
Contract USAR260807P00016500
Side Put
Expiry7 Aug 2026
Strike16.50
Volume1
OI137
IV1.04
Contract USAR260731C00021500
Side Call
Expiry31 Jul 2026
Strike21.50
Volume1
OI127
IV2.47
Contract USAR270115C00038000
Side Call
Expiry15 Jan 2027
Strike38.00
Volume1
OI122
IV1.00
Contract USAR270115P00028000
Side Put
Expiry15 Jan 2027
Strike28.00
Volume1
OI120
IV0.97
Contract USAR260828C00025000
Side Call
Expiry28 Aug 2026
Strike25.00
Volume1
OI107
IV1.16
Contract USAR260814C00030000
Side Call
Expiry14 Aug 2026
Strike30.00
Volume1
OI100
IV1.79
Contract USAR260731P00019000
Side Put
Expiry31 Jul 2026
Strike19.00
Volume1
OI92
IV3.05
Contract USAR260814C00026000
Side Call
Expiry14 Aug 2026
Strike26.00
Volume1
OI92
IV1.43
Contract USAR260731C00031000
Side Call
Expiry31 Jul 2026
Strike31.00
Volume1
OI90
IV3.75
Contract USAR260814P00016500
Side Put
Expiry14 Aug 2026
Strike16.50
Volume1
OI83
IV0.89
Contract USAR260828C00024000
Side Call
Expiry28 Aug 2026
Strike24.00
Volume1
OI82
IV1.19
Contract USAR260814P00017000
Side Put
Expiry14 Aug 2026
Strike17.00
Volume1
OI77
IV0.86
Contract USAR270115P00032000
Side Put
Expiry15 Jan 2027
Strike32.00
Volume1
OI77
IV0.89
Contract USAR260814P00018000
Side Put
Expiry14 Aug 2026
Strike18.00
Volume1
OI71
IV1.10
Contract USAR260814P00011000
Side Put
Expiry14 Aug 2026
Strike11.00
Volume1
OI61
IV1.02
Contract USAR260828C00030000
Side Call
Expiry28 Aug 2026
Strike30.00
Volume1
OI55
IV1.32
Contract USAR260807P00027000
Side Put
Expiry7 Aug 2026
Strike27.00
Volume1
OI53
IV2.75
Contract USAR260828C00020500
Side Call
Expiry28 Aug 2026
Strike20.50
Volume1
OI53
IV1.04
Contract USAR260828P00022000
Side Put
Expiry28 Aug 2026
Strike22.00
Volume1
OI50
IV1.06
Contract USAR270115P00037000
Side Put
Expiry15 Jan 2027
Strike37.00
Volume1
OI48
IV0.98
Contract USAR261218P00005000
Side Put
Expiry18 Dec 2026
Strike5.00
Volume1
OI47
IV1.16
Contract USAR260814P00021000
Side Put
Expiry14 Aug 2026
Strike21.00
Volume1
OI46
IV1.42
Contract USAR261218P00029000
Side Put
Expiry18 Dec 2026
Strike29.00
Volume1
OI44
IV1.00
Contract USAR260807P00015500
Side Put
Expiry7 Aug 2026
Strike15.50
Volume1
OI41
IV0.79
Contract USAR260821P00030000
Side Put
Expiry21 Aug 2026
Strike30.00
Volume1
OI38
IV1.92
Contract USAR270115P00042000
Side Put
Expiry15 Jan 2027
Strike42.00
Volume1
OI38
IV0.82
Contract USAR260807C00025500
Side Call
Expiry7 Aug 2026
Strike25.50
Volume1
OI33
IV2.52
Contract USAR260814P00017500
Side Put
Expiry14 Aug 2026
Strike17.50
Volume1
OI31
IV1.04
Contract USAR260828P00016000
Side Put
Expiry28 Aug 2026
Strike16.00
Volume1
OI31
IV0.94
Contract USAR260814P00026000
Side Put
Expiry14 Aug 2026
Strike26.00
Volume1
OI29
IV1.98
Contract USAR270115P00031000
Side Put
Expiry15 Jan 2027
Strike31.00
Volume1
OI29
IV0.89
Contract USAR260807P00020500
Side Put
Expiry7 Aug 2026
Strike20.50
Volume1
OI28
IV1.95
Contract USAR261218P00032000
Side Put
Expiry18 Dec 2026
Strike32.00
Volume1
OI24
IV1.00
Contract USAR260821C00021500
Side Call
Expiry21 Aug 2026
Strike21.50
Volume1
OI23
IV1.17
Contract USAR260814C00028000
Side Call
Expiry14 Aug 2026
Strike28.00
Volume1
OI21
IV1.57
Contract USAR260807C00023500
Side Call
Expiry7 Aug 2026
Strike23.50
Volume1
OI20
IV2.27
Contract USAR270115P00029000
Side Put
Expiry15 Jan 2027
Strike29.00
Volume1
OI20
IV0.90
Contract USAR260731P00023000
Side Put
Expiry31 Jul 2026
Strike23.00
Volume1
OI19
IV4.39