Contract Tape

Z 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 490 records

Detail Tape

Z most active options contracts

Page 12 of 13
Contract Z261218P00115000
Side Put
Expiry18 Dec 2026
Strike115.00
Volume-
OI-
IV1.27
Contract Z270115P00077500
Side Put
Expiry15 Jan 2027
Strike77.50
Volume-
OI-
IV0.87
Contract Z270115P00082500
Side Put
Expiry15 Jan 2027
Strike82.50
Volume-
OI-
IV0.89
Contract Z270115P00085000
Side Put
Expiry15 Jan 2027
Strike85.00
Volume-
OI-
IV0.92
Contract Z270115P00087500
Side Put
Expiry15 Jan 2027
Strike87.50
Volume-
OI-
IV0.90
Contract Z270115P00090000
Side Put
Expiry15 Jan 2027
Strike90.00
Volume-
OI-
IV0.98
Contract Z270115P00092500
Side Put
Expiry15 Jan 2027
Strike92.50
Volume-
OI-
IV1.00
Contract Z270115P00095000
Side Put
Expiry15 Jan 2027
Strike95.00
Volume-
OI-
IV1.03
Contract Z270115P00100000
Side Put
Expiry15 Jan 2027
Strike100.00
Volume-
OI-
IV1.10
Contract Z270115P00105000
Side Put
Expiry15 Jan 2027
Strike105.00
Volume-
OI-
IV1.13
Contract Z270115P00110000
Side Put
Expiry15 Jan 2027
Strike110.00
Volume-
OI-
IV1.19
Contract Z270115P00115000
Side Put
Expiry15 Jan 2027
Strike115.00
Volume-
OI-
IV1.22
Contract Z270115P00120000
Side Put
Expiry15 Jan 2027
Strike120.00
Volume-
OI-
IV1.26
Contract Z270115P00125000
Side Put
Expiry15 Jan 2027
Strike125.00
Volume-
OI-
IV1.32
Contract Z270115P00130000
Side Put
Expiry15 Jan 2027
Strike130.00
Volume-
OI-
IV1.34
Contract Z270219C00017500
Side Call
Expiry19 Feb 2027
Strike17.50
Volume-
OI-
IV0.81
Contract Z270219C00025000
Side Call
Expiry19 Feb 2027
Strike25.00
Volume-
OI-
IV0.67
Contract Z270219C00027500
Side Call
Expiry19 Feb 2027
Strike27.50
Volume-
OI-
IV0.68
Contract Z270219C00032500
Side Call
Expiry19 Feb 2027
Strike32.50
Volume-
OI-
IV0.68
Contract Z270219P00035000
Side Put
Expiry19 Feb 2027
Strike35.00
Volume-
OI-
IV0.66
Contract Z270219C00037500
Side Call
Expiry19 Feb 2027
Strike37.50
Volume-
OI-
IV0.63
Contract Z270219P00037500
Side Put
Expiry19 Feb 2027
Strike37.50
Volume-
OI-
IV0.63
Contract Z270219P00040000
Side Put
Expiry19 Feb 2027
Strike40.00
Volume-
OI-
IV0.62
Contract Z270219C00042500
Side Call
Expiry19 Feb 2027
Strike42.50
Volume-
OI-
IV0.63
Contract Z270219P00042500
Side Put
Expiry19 Feb 2027
Strike42.50
Volume-
OI-
IV0.59
Contract Z270219P00045000
Side Put
Expiry19 Feb 2027
Strike45.00
Volume-
OI-
IV0.60
Contract Z270219C00047500
Side Call
Expiry19 Feb 2027
Strike47.50
Volume-
OI-
IV0.64
Contract Z270219P00047500
Side Put
Expiry19 Feb 2027
Strike47.50
Volume-
OI-
IV0.62
Contract Z270219P00050000
Side Put
Expiry19 Feb 2027
Strike50.00
Volume-
OI-
IV0.63
Contract Z270319P00055000
Side Put
Expiry19 Mar 2027
Strike55.00
Volume-
OI-
IV0.62
Contract Z270617C00020000
Side Call
Expiry17 Jun 2027
Strike20.00
Volume-
OI-
IV0.74
Contract Z270617P00022500
Side Put
Expiry17 Jun 2027
Strike22.50
Volume-
OI-
IV0.63
Contract Z270617C00027500
Side Call
Expiry17 Jun 2027
Strike27.50
Volume-
OI-
IV0.68
Contract Z270617P00027500
Side Put
Expiry17 Jun 2027
Strike27.50
Volume-
OI-
IV0.59
Contract Z270617P00035000
Side Put
Expiry17 Jun 2027
Strike35.00
Volume-
OI-
IV0.59
Contract Z270617C00045000
Side Call
Expiry17 Jun 2027
Strike45.00
Volume-
OI-
IV0.61
Contract Z270617P00045000
Side Put
Expiry17 Jun 2027
Strike45.00
Volume-
OI-
IV0.56
Contract Z270617P00047500
Side Put
Expiry17 Jun 2027
Strike47.50
Volume-
OI-
IV0.63
Contract Z280121P00085000
Side Put
Expiry21 Jan 2028
Strike85.00
Volume-
OI-
IV0.75
Contract Z280121P00087500
Side Put
Expiry21 Jan 2028
Strike87.50
Volume-
OI-
IV0.78