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 8 of 19
Contract USAR260918C00045000
Side Call
Expiry18 Sep 2026
Strike45.00
Volume4
OI3679
IV1.21
Contract USAR270115C00026000
Side Call
Expiry15 Jan 2027
Strike26.00
Volume4
OI1378
IV1.07
Contract USAR270319C00014000
Side Call
Expiry19 Mar 2027
Strike14.00
Volume4
OI632
IV0.98
Contract USAR261218C00018000
Side Call
Expiry18 Dec 2026
Strike18.00
Volume4
OI503
IV0.97
Contract USAR280121P00012000
Side Put
Expiry21 Jan 2028
Strike12.00
Volume4
OI285
IV1.00
Contract USAR261218C00038000
Side Call
Expiry18 Dec 2026
Strike38.00
Volume4
OI247
IV1.13
Contract USAR260918C00010000
Side Call
Expiry18 Sep 2026
Strike10.00
Volume4
OI237
IV1.07
Contract USAR260814C00018500
Side Call
Expiry14 Aug 2026
Strike18.50
Volume4
OI150
IV1.22
Contract USAR260828C00019000
Side Call
Expiry28 Aug 2026
Strike19.00
Volume4
OI127
IV1.06
Contract USAR260828C00014000
Side Call
Expiry28 Aug 2026
Strike14.00
Volume4
OI85
IV1.04
Contract USAR260828C00014500
Side Call
Expiry28 Aug 2026
Strike14.50
Volume4
OI14
IV1.03
Contract USAR260828P00020000
Side Put
Expiry28 Aug 2026
Strike20.00
Volume4
OI14
IV1.10
Contract USAR270319C00013000
Side Call
Expiry19 Mar 2027
Strike13.00
Volume4
OI3
IV0.94
Contract USAR260731P00029000
Side Put
Expiry31 Jul 2026
Strike29.00
Volume4
OI-
IV0.01
Contract USAR260918C00042000
Side Call
Expiry18 Sep 2026
Strike42.00
Volume3
OI4998
IV1.48
Contract USAR260918C00032000
Side Call
Expiry18 Sep 2026
Strike32.00
Volume3
OI1218
IV0.91
Contract USAR260918P00021000
Side Put
Expiry18 Sep 2026
Strike21.00
Volume3
OI873
IV1.14
Contract USAR261218P00009000
Side Put
Expiry18 Dec 2026
Strike9.00
Volume3
OI721
IV0.98
Contract USAR261218C00022000
Side Call
Expiry18 Dec 2026
Strike22.00
Volume3
OI322
IV1.00
Contract USAR260807P00029000
Side Put
Expiry7 Aug 2026
Strike29.00
Volume3
OI267
IV0.01
Contract USAR260918C00033000
Side Call
Expiry18 Sep 2026
Strike33.00
Volume3
OI221
IV1.21
Contract USAR270319P00015000
Side Put
Expiry19 Mar 2027
Strike15.00
Volume3
OI95
IV0.93
Contract USAR260828C00015500
Side Call
Expiry28 Aug 2026
Strike15.50
Volume3
OI73
IV1.01
Contract USAR260814C00011000
Side Call
Expiry14 Aug 2026
Strike11.00
Volume3
OI20
IV1.15
Contract USAR260904P00015500
Side Put
Expiry4 Sep 2026
Strike15.50
Volume3
OI11
IV1.09
Contract USAR260904P00014500
Side Put
Expiry4 Sep 2026
Strike14.50
Volume3
OI8
IV1.56
Contract USAR270319C00017000
Side Call
Expiry19 Mar 2027
Strike17.00
Volume3
OI8
IV0.96
Contract USAR261218C00011000
Side Call
Expiry18 Dec 2026
Strike11.00
Volume3
OI7
IV0.95
Contract USAR260731P00022000
Side Put
Expiry31 Jul 2026
Strike22.00
Volume3
OI5
IV0.01
Contract USAR260807C00011000
Side Call
Expiry7 Aug 2026
Strike11.00
Volume3
OI4
IV0.98
Contract USAR270319C00009000
Side Call
Expiry19 Mar 2027
Strike9.00
Volume3
OI3
IV1.03
Contract USAR260731P00028000
Side Put
Expiry31 Jul 2026
Strike28.00
Volume3
OI-
IV0.01
Contract USAR270115C00050000
Side Call
Expiry15 Jan 2027
Strike50.00
Volume2
OI11006
IV1.12
Contract USAR270115C00060000
Side Call
Expiry15 Jan 2027
Strike60.00
Volume2
OI6932
IV1.15
Contract USAR261218C00035000
Side Call
Expiry18 Dec 2026
Strike35.00
Volume2
OI2187
IV1.04
Contract USAR270115P00027000
Side Put
Expiry15 Jan 2027
Strike27.00
Volume2
OI1144
IV1.00
Contract USAR280121P00015000
Side Put
Expiry21 Jan 2028
Strike15.00
Volume2
OI1127
IV0.97
Contract USAR261218C00027000
Side Call
Expiry18 Dec 2026
Strike27.00
Volume2
OI1005
IV1.05
Contract USAR260918P00023000
Side Put
Expiry18 Sep 2026
Strike23.00
Volume2
OI515
IV1.24
Contract USAR270115C00029000
Side Call
Expiry15 Jan 2027
Strike29.00
Volume2
OI447
IV1.05