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 7 of 19
Contract USAR260821P00018000
Side Put
Expiry21 Aug 2026
Strike18.00
Volume8
OI510
IV1.13
Contract USAR260814C00021000
Side Call
Expiry14 Aug 2026
Strike21.00
Volume8
OI383
IV1.28
Contract USAR260814P00011000
Side Put
Expiry14 Aug 2026
Strike11.00
Volume8
OI53
IV1.09
Contract USAR270115C00027000
Side Call
Expiry15 Jan 2027
Strike27.00
Volume7
OI5454
IV1.01
Contract USAR270115C00032000
Side Call
Expiry15 Jan 2027
Strike32.00
Volume7
OI2614
IV1.04
Contract USAR280121P00010000
Side Put
Expiry21 Jan 2028
Strike10.00
Volume7
OI1330
IV1.02
Contract USAR261218C00031000
Side Call
Expiry18 Dec 2026
Strike31.00
Volume7
OI1128
IV1.06
Contract USAR260821C00024000
Side Call
Expiry21 Aug 2026
Strike24.00
Volume7
OI501
IV0.98
Contract USAR261218C00032000
Side Call
Expiry18 Dec 2026
Strike32.00
Volume7
OI106
IV1.00
Contract USAR260814P00020000
Side Put
Expiry14 Aug 2026
Strike20.00
Volume7
OI97
IV1.74
Contract USAR260731P00021000
Side Put
Expiry31 Jul 2026
Strike21.00
Volume7
OI48
IV0.01
Contract USAR260821C00012500
Side Call
Expiry21 Aug 2026
Strike12.50
Volume7
OI4
IV1.05
Contract USAR260904C00017500
Side Call
Expiry4 Sep 2026
Strike17.50
Volume7
OI3
IV0.41
Contract USAR260904C00012000
Side Call
Expiry4 Sep 2026
Strike12.00
Volume7
OI2
IV1.06
Contract USAR270115P00021000
Side Put
Expiry15 Jan 2027
Strike21.00
Volume6
OI1171
IV1.03
Contract USAR280121P00022000
Side Put
Expiry21 Jan 2028
Strike22.00
Volume6
OI613
IV1.06
Contract USAR280121C00042000
Side Call
Expiry21 Jan 2028
Strike42.00
Volume6
OI260
IV0.99
Contract USAR261218C00016000
Side Call
Expiry18 Dec 2026
Strike16.00
Volume6
OI208
IV0.96
Contract USAR260814P00015000
Side Put
Expiry14 Aug 2026
Strike15.00
Volume6
OI144
IV1.05
Contract USAR260828P00014000
Side Put
Expiry28 Aug 2026
Strike14.00
Volume6
OI132
IV1.07
Contract USAR260918P00009000
Side Put
Expiry18 Sep 2026
Strike9.00
Volume6
OI132
IV1.03
Contract USAR260814P00019000
Side Put
Expiry14 Aug 2026
Strike19.00
Volume6
OI129
IV0.86
Contract USAR260828P00016000
Side Put
Expiry28 Aug 2026
Strike16.00
Volume6
OI25
IV1.00
Contract USAR260904P00013500
Side Put
Expiry4 Sep 2026
Strike13.50
Volume6
OI18
IV1.02
Contract USAR260904P00011000
Side Put
Expiry4 Sep 2026
Strike11.00
Volume6
OI5
IV1.02
Contract USAR260807C00018500
Side Call
Expiry7 Aug 2026
Strike18.50
Volume5
OI951
IV0.98
Contract USAR260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume5
OI490
IV1.28
Contract USAR261218C00045000
Side Call
Expiry18 Dec 2026
Strike45.00
Volume5
OI395
IV1.15
Contract USAR280121C00003000
Side Call
Expiry21 Jan 2028
Strike3.00
Volume5
OI224
IV1.71
Contract USAR260731P00017500
Side Put
Expiry31 Jul 2026
Strike17.50
Volume5
OI221
IV2.75
Contract USAR260731P00016500
Side Put
Expiry31 Jul 2026
Strike16.50
Volume5
OI171
IV2.78
Contract USAR270319C00025000
Side Call
Expiry19 Mar 2027
Strike25.00
Volume5
OI128
IV1.00
Contract USAR260814C00016500
Side Call
Expiry14 Aug 2026
Strike16.50
Volume5
OI83
IV1.03
Contract USAR260828P00010000
Side Put
Expiry28 Aug 2026
Strike10.00
Volume5
OI73
IV1.04
Contract USAR270319C00026000
Side Call
Expiry19 Mar 2027
Strike26.00
Volume5
OI73
IV1.00
Contract USAR260821P00020500
Side Put
Expiry21 Aug 2026
Strike20.50
Volume5
OI12
IV0.01
Contract USAR260731P00030000
Side Put
Expiry31 Jul 2026
Strike30.00
Volume5
OI10
IV0.01
Contract USAR270319P00012000
Side Put
Expiry19 Mar 2027
Strike12.00
Volume5
OI6
IV0.93
Contract USAR260828P00017000
Side Put
Expiry28 Aug 2026
Strike17.00
Volume5
OI4
IV1.09
Contract USAR260828P00020500
Side Put
Expiry28 Aug 2026
Strike20.50
Volume5
OI-
IV1.13