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 9 of 17
Contract USAR260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume5
OI488
IV1.29
Contract USAR261218C00045000
Side Call
Expiry18 Dec 2026
Strike45.00
Volume5
OI400
IV1.04
Contract USAR260821C00029000
Side Call
Expiry21 Aug 2026
Strike29.00
Volume5
OI265
IV1.65
Contract USAR280121C00003000
Side Call
Expiry21 Jan 2028
Strike3.00
Volume5
OI229
IV1.46
Contract USAR260731P00017500
Side Put
Expiry31 Jul 2026
Strike17.50
Volume5
OI219
IV3.82
Contract USAR270319C00025000
Side Call
Expiry19 Mar 2027
Strike25.00
Volume5
OI128
IV0.93
Contract USAR270115C00036000
Side Call
Expiry15 Jan 2027
Strike36.00
Volume5
OI124
IV0.98
Contract USAR260814C00016500
Side Call
Expiry14 Aug 2026
Strike16.50
Volume5
OI83
IV0.89
Contract USAR260828P00010000
Side Put
Expiry28 Aug 2026
Strike10.00
Volume5
OI78
IV1.07
Contract USAR270319C00026000
Side Call
Expiry19 Mar 2027
Strike26.00
Volume5
OI73
IV0.97
Contract USAR261218C00034000
Side Call
Expiry18 Dec 2026
Strike34.00
Volume5
OI22
IV0.99
Contract USAR260828P00016500
Side Put
Expiry28 Aug 2026
Strike16.50
Volume5
OI14
IV1.22
Contract USAR260814P00019500
Side Put
Expiry14 Aug 2026
Strike19.50
Volume5
OI13
IV1.72
Contract USAR260821P00020500
Side Put
Expiry21 Aug 2026
Strike20.50
Volume5
OI12
IV1.56
Contract USAR270319P00012000
Side Put
Expiry19 Mar 2027
Strike12.00
Volume5
OI11
IV0.97
Contract USAR260731P00030000
Side Put
Expiry31 Jul 2026
Strike30.00
Volume5
OI9
IV5.77
Contract USAR260814P00022000
Side Put
Expiry14 Aug 2026
Strike22.00
Volume5
OI9
IV1.96
Contract USAR260828P00017000
Side Put
Expiry28 Aug 2026
Strike17.00
Volume5
OI9
IV1.21
Contract USAR261218C00009000
Side Call
Expiry18 Dec 2026
Strike9.00
Volume5
OI8
IV0.74
Contract USAR260918P00037000
Side Put
Expiry18 Sep 2026
Strike37.00
Volume5
OI4
IV1.52
Contract USAR270319P00025000
Side Put
Expiry19 Mar 2027
Strike25.00
Volume5
OI3
IV0.97
Contract USAR260918C00045000
Side Call
Expiry18 Sep 2026
Strike45.00
Volume4
OI3680
IV1.48
Contract USAR260731P00013000
Side Put
Expiry31 Jul 2026
Strike13.00
Volume4
OI1714
IV1.31
Contract USAR260918C00036000
Side Call
Expiry18 Sep 2026
Strike36.00
Volume4
OI906
IV1.35
Contract USAR270319C00014000
Side Call
Expiry19 Mar 2027
Strike14.00
Volume4
OI632
IV0.90
Contract USAR261218C00018000
Side Call
Expiry18 Dec 2026
Strike18.00
Volume4
OI507
IV0.91
Contract USAR280121P00012000
Side Put
Expiry21 Jan 2028
Strike12.00
Volume4
OI289
IV0.93
Contract USAR261218C00038000
Side Call
Expiry18 Dec 2026
Strike38.00
Volume4
OI244
IV1.05
Contract USAR260918C00010000
Side Call
Expiry18 Sep 2026
Strike10.00
Volume4
OI238
IV0.74
Contract USAR260731C00026000
Side Call
Expiry31 Jul 2026
Strike26.00
Volume4
OI204
IV5.45
Contract USAR260814C00018500
Side Call
Expiry14 Aug 2026
Strike18.50
Volume4
OI146
IV0.94
Contract USAR260828C00019000
Side Call
Expiry28 Aug 2026
Strike19.00
Volume4
OI127
IV0.94
Contract USAR260918C00037000
Side Call
Expiry18 Sep 2026
Strike37.00
Volume4
OI126
IV1.39
Contract USAR270115C00031000
Side Call
Expiry15 Jan 2027
Strike31.00
Volume4
OI125
IV0.96
Contract USAR280121P00032000
Side Put
Expiry21 Jan 2028
Strike32.00
Volume4
OI118
IV0.89
Contract USAR260918P00035000
Side Put
Expiry18 Sep 2026
Strike35.00
Volume4
OI114
IV1.76
Contract USAR261218C00032000
Side Call
Expiry18 Dec 2026
Strike32.00
Volume4
OI105
IV0.97
Contract USAR260807C00023000
Side Call
Expiry7 Aug 2026
Strike23.00
Volume4
OI75
IV2.21
Contract USAR270319C00005000
Side Call
Expiry19 Mar 2027
Strike5.00
Volume4
OI41
IV1.30
Contract USAR260918C00001000
Side Call
Expiry18 Sep 2026
Strike1.00
Volume4
OI31
IV6.55