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 5 of 19
Contract USAR270115P00019000
Side Put
Expiry15 Jan 2027
Strike19.00
Volume24
OI333
IV1.01
Contract USAR270115C00019000
Side Call
Expiry15 Jan 2027
Strike19.00
Volume23
OI278
IV0.98
Contract USAR261218C00014000
Side Call
Expiry18 Dec 2026
Strike14.00
Volume23
OI236
IV0.95
Contract USAR260918C00024000
Side Call
Expiry18 Sep 2026
Strike24.00
Volume22
OI977
IV0.96
Contract USAR260918P00017000
Side Put
Expiry18 Sep 2026
Strike17.00
Volume22
OI923
IV1.00
Contract USAR260918P00010000
Side Put
Expiry18 Sep 2026
Strike10.00
Volume22
OI214
IV0.98
Contract USAR260918C00023000
Side Call
Expiry18 Sep 2026
Strike23.00
Volume21
OI1999
IV1.03
Contract USAR270115C00012000
Side Call
Expiry15 Jan 2027
Strike12.00
Volume21
OI945
IV0.96
Contract USAR260821C00022000
Side Call
Expiry21 Aug 2026
Strike22.00
Volume21
OI525
IV1.23
Contract USAR261218P00010000
Side Put
Expiry18 Dec 2026
Strike10.00
Volume21
OI292
IV0.98
Contract USAR260904C00020000
Side Call
Expiry4 Sep 2026
Strike20.00
Volume21
OI16
IV1.11
Contract USAR280121P00027000
Side Put
Expiry21 Jan 2028
Strike27.00
Volume20
OI1951
IV1.03
Contract USAR280121C00032000
Side Call
Expiry21 Jan 2028
Strike32.00
Volume20
OI1928
IV1.01
Contract USAR260918C00048000
Side Call
Expiry18 Sep 2026
Strike48.00
Volume20
OI1008
IV1.25
Contract USAR260821P00019000
Side Put
Expiry21 Aug 2026
Strike19.00
Volume20
OI461
IV1.19
Contract USAR260814C00020000
Side Call
Expiry14 Aug 2026
Strike20.00
Volume20
OI411
IV0.87
Contract USAR260821P00021000
Side Put
Expiry21 Aug 2026
Strike21.00
Volume20
OI291
IV1.15
Contract USAR260814C00014000
Side Call
Expiry14 Aug 2026
Strike14.00
Volume20
OI40
IV1.07
Contract USAR260807C00012500
Side Call
Expiry7 Aug 2026
Strike12.50
Volume20
OI3
IV1.13
Contract USAR260821P00010000
Side Put
Expiry21 Aug 2026
Strike10.00
Volume19
OI261
IV1.07
Contract USAR270115P00012000
Side Put
Expiry15 Jan 2027
Strike12.00
Volume18
OI5093
IV0.97
Contract USAR260918P00011000
Side Put
Expiry18 Sep 2026
Strike11.00
Volume18
OI1805
IV1.01
Contract USAR280121C00022000
Side Call
Expiry21 Jan 2028
Strike22.00
Volume18
OI821
IV0.98
Contract USAR260731P00017000
Side Put
Expiry31 Jul 2026
Strike17.00
Volume18
OI475
IV2.81
Contract USAR260807C00024000
Side Call
Expiry7 Aug 2026
Strike24.00
Volume18
OI274
IV1.82
Contract USAR260807P00019000
Side Put
Expiry7 Aug 2026
Strike19.00
Volume18
OI98
IV1.65
Contract USAR270115P00010000
Side Put
Expiry15 Jan 2027
Strike10.00
Volume17
OI2978
IV0.96
Contract USAR261218C00021000
Side Call
Expiry18 Dec 2026
Strike21.00
Volume17
OI523
IV1.01
Contract USAR260828C00020000
Side Call
Expiry28 Aug 2026
Strike20.00
Volume16
OI468
IV1.09
Contract USAR260821C00026000
Side Call
Expiry21 Aug 2026
Strike26.00
Volume16
OI344
IV1.09
Contract USAR260821C00016500
Side Call
Expiry21 Aug 2026
Strike16.50
Volume16
OI148
IV1.08
Contract USAR270319C00030000
Side Call
Expiry19 Mar 2027
Strike30.00
Volume16
OI143
IV0.96
Contract USAR260828C00013000
Side Call
Expiry28 Aug 2026
Strike13.00
Volume16
OI20
IV0.96
Contract USAR260821C00012000
Side Call
Expiry21 Aug 2026
Strike12.00
Volume16
OI-
IV1.04
Contract USAR270115P00016000
Side Put
Expiry15 Jan 2027
Strike16.00
Volume15
OI669
IV0.96
Contract USAR270115C00008000
Side Call
Expiry15 Jan 2027
Strike8.00
Volume15
OI659
IV0.91
Contract USAR260814P00017000
Side Put
Expiry14 Aug 2026
Strike17.00
Volume15
OI89
IV1.21
Contract USAR260904P00016000
Side Put
Expiry4 Sep 2026
Strike16.00
Volume15
OI-
IV1.08
Contract USAR280121C00055000
Side Call
Expiry21 Jan 2028
Strike55.00
Volume14
OI2905
IV0.95
Contract USAR260821C00019000
Side Call
Expiry21 Aug 2026
Strike19.00
Volume14
OI451
IV1.09