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 5 of 13
Contract Z270115P00042500
Side Put
Expiry15 Jan 2027
Strike42.50
Volume-
OI97
IV0.66
Contract Z260918P00042500
Side Put
Expiry18 Sep 2026
Strike42.50
Volume-
OI96
IV0.76
Contract Z261218C00055000
Side Call
Expiry18 Dec 2026
Strike55.00
Volume-
OI92
IV0.63
Contract Z270115C00062500
Side Call
Expiry15 Jan 2027
Strike62.50
Volume-
OI92
IV0.64
Contract Z270115C00092500
Side Call
Expiry15 Jan 2027
Strike92.50
Volume-
OI89
IV0.50
Contract Z261218P00030000
Side Put
Expiry18 Dec 2026
Strike30.00
Volume-
OI86
IV0.67
Contract Z270219P00030000
Side Put
Expiry19 Feb 2027
Strike30.00
Volume-
OI86
IV0.67
Contract Z270319P00025000
Side Put
Expiry19 Mar 2027
Strike25.00
Volume-
OI86
IV0.68
Contract Z260918C00065000
Side Call
Expiry18 Sep 2026
Strike65.00
Volume-
OI85
IV0.64
Contract Z260918C00057500
Side Call
Expiry18 Sep 2026
Strike57.50
Volume-
OI84
IV0.53
Contract Z261218P00027500
Side Put
Expiry18 Dec 2026
Strike27.50
Volume-
OI83
IV0.69
Contract Z280121C00087500
Side Call
Expiry21 Jan 2028
Strike87.50
Volume-
OI83
IV0.67
Contract Z270115C00037500
Side Call
Expiry15 Jan 2027
Strike37.50
Volume-
OI81
IV0.63
Contract Z270319P00022500
Side Put
Expiry19 Mar 2027
Strike22.50
Volume-
OI80
IV0.61
Contract Z261120P00022500
Side Put
Expiry20 Nov 2026
Strike22.50
Volume-
OI78
IV0.72
Contract Z270115P00040000
Side Put
Expiry15 Jan 2027
Strike40.00
Volume-
OI78
IV0.65
Contract Z280121C00120000
Side Call
Expiry21 Jan 2028
Strike120.00
Volume-
OI78
IV0.34
Contract Z280121C00060000
Side Call
Expiry21 Jan 2028
Strike60.00
Volume-
OI75
IV0.61
Contract Z260918C00067500
Side Call
Expiry18 Sep 2026
Strike67.50
Volume-
OI74
IV0.67
Contract Z260918C00095000
Side Call
Expiry18 Sep 2026
Strike95.00
Volume-
OI74
IV0.95
Contract Z260821C00067500
Side Call
Expiry21 Aug 2026
Strike67.50
Volume-
OI72
IV1.03
Contract Z260918C00080000
Side Call
Expiry18 Sep 2026
Strike80.00
Volume-
OI72
IV0.81
Contract Z260821P00042500
Side Put
Expiry21 Aug 2026
Strike42.50
Volume-
OI71
IV1.00
Contract Z260821C00062500
Side Call
Expiry21 Aug 2026
Strike62.50
Volume-
OI71
IV0.92
Contract Z261218P00050000
Side Put
Expiry18 Dec 2026
Strike50.00
Volume-
OI71
IV0.65
Contract Z261218C00052500
Side Call
Expiry18 Dec 2026
Strike52.50
Volume-
OI71
IV0.64
Contract Z280121C00022500
Side Call
Expiry21 Jan 2028
Strike22.50
Volume-
OI70
IV0.65
Contract Z260918C00075000
Side Call
Expiry18 Sep 2026
Strike75.00
Volume-
OI68
IV0.76
Contract Z280121C00110000
Side Call
Expiry21 Jan 2028
Strike110.00
Volume-
OI68
IV0.70
Contract Z270115P00062500
Side Put
Expiry15 Jan 2027
Strike62.50
Volume-
OI66
IV0.80
Contract Z261218C00115000
Side Call
Expiry18 Dec 2026
Strike115.00
Volume-
OI64
IV0.65
Contract Z261218C00057500
Side Call
Expiry18 Dec 2026
Strike57.50
Volume-
OI63
IV0.63
Contract Z260918C00077500
Side Call
Expiry18 Sep 2026
Strike77.50
Volume-
OI62
IV0.79
Contract Z261218P00060000
Side Put
Expiry18 Dec 2026
Strike60.00
Volume-
OI62
IV0.81
Contract Z270115P00025000
Side Put
Expiry15 Jan 2027
Strike25.00
Volume-
OI61
IV0.68
Contract Z260821C00085000
Side Call
Expiry21 Aug 2026
Strike85.00
Volume-
OI60
IV1.32
Contract Z261218C00065000
Side Call
Expiry18 Dec 2026
Strike65.00
Volume-
OI60
IV0.63
Contract Z280121C00057500
Side Call
Expiry21 Jan 2028
Strike57.50
Volume-
OI60
IV0.62
Contract Z261218C00070000
Side Call
Expiry18 Dec 2026
Strike70.00
Volume-
OI58
IV0.65
Contract Z261120C00050000
Side Call
Expiry20 Nov 2026
Strike50.00
Volume-
OI56
IV0.64