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 7 of 13
Contract Z261218C00060000
Side Call
Expiry18 Dec 2026
Strike60.00
Volume-
OI34
IV0.65
Contract Z270115C00032500
Side Call
Expiry15 Jan 2027
Strike32.50
Volume-
OI33
IV0.64
Contract Z280121P00032500
Side Put
Expiry21 Jan 2028
Strike32.50
Volume-
OI33
IV0.67
Contract Z261218C00095000
Side Call
Expiry18 Dec 2026
Strike95.00
Volume-
OI31
IV0.55
Contract Z261218P00022500
Side Put
Expiry18 Dec 2026
Strike22.50
Volume-
OI30
IV0.74
Contract Z280121C00105000
Side Call
Expiry21 Jan 2028
Strike105.00
Volume-
OI30
IV0.30
Contract Z260918P00020000
Side Put
Expiry18 Sep 2026
Strike20.00
Volume-
OI29
IV0.63
Contract Z280121C00067500
Side Call
Expiry21 Jan 2028
Strike67.50
Volume-
OI29
IV0.68
Contract Z280121C00092500
Side Call
Expiry21 Jan 2028
Strike92.50
Volume-
OI29
IV0.71
Contract Z260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume-
OI28
IV1.30
Contract Z260918C00072500
Side Call
Expiry18 Sep 2026
Strike72.50
Volume-
OI27
IV0.73
Contract Z270115P00047500
Side Put
Expiry15 Jan 2027
Strike47.50
Volume-
OI27
IV0.67
Contract Z280121C00052500
Side Call
Expiry21 Jan 2028
Strike52.50
Volume-
OI27
IV0.65
Contract Z261218C00072500
Side Call
Expiry18 Dec 2026
Strike72.50
Volume-
OI26
IV0.41
Contract Z280121C00077500
Side Call
Expiry21 Jan 2028
Strike77.50
Volume-
OI26
IV0.68
Contract Z270219C00040000
Side Call
Expiry19 Feb 2027
Strike40.00
Volume-
OI25
IV0.67
Contract Z270319C00035000
Side Call
Expiry19 Mar 2027
Strike35.00
Volume-
OI25
IV0.66
Contract Z270319C00040000
Side Call
Expiry19 Mar 2027
Strike40.00
Volume-
OI24
IV0.66
Contract Z280121P00047500
Side Put
Expiry21 Jan 2028
Strike47.50
Volume-
OI24
IV0.64
Contract Z260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume-
OI23
IV0.01
Contract Z261218C00077500
Side Call
Expiry18 Dec 2026
Strike77.50
Volume-
OI23
IV0.45
Contract Z270219P00032500
Side Put
Expiry19 Feb 2027
Strike32.50
Volume-
OI23
IV0.67
Contract Z260918C00092500
Side Call
Expiry18 Sep 2026
Strike92.50
Volume-
OI22
IV0.93
Contract Z261218C00047500
Side Call
Expiry18 Dec 2026
Strike47.50
Volume-
OI22
IV0.62
Contract Z261218C00080000
Side Call
Expiry18 Dec 2026
Strike80.00
Volume-
OI22
IV0.87
Contract Z270319C00055000
Side Call
Expiry19 Mar 2027
Strike55.00
Volume-
OI22
IV0.62
Contract Z261218P00020000
Side Put
Expiry18 Dec 2026
Strike20.00
Volume-
OI21
IV0.67
Contract Z260918P00050000
Side Put
Expiry18 Sep 2026
Strike50.00
Volume-
OI20
IV0.82
Contract Z270115P00037500
Side Put
Expiry15 Jan 2027
Strike37.50
Volume-
OI20
IV0.64
Contract Z270617C00022500
Side Call
Expiry17 Jun 2027
Strike22.50
Volume-
OI20
IV0.66
Contract Z280121C00037500
Side Call
Expiry21 Jan 2028
Strike37.50
Volume-
OI20
IV0.69
Contract Z260821C00077500
Side Call
Expiry21 Aug 2026
Strike77.50
Volume-
OI19
IV1.25
Contract Z261218C00030000
Side Call
Expiry18 Dec 2026
Strike30.00
Volume-
OI19
IV0.69
Contract Z270617C00047500
Side Call
Expiry17 Jun 2027
Strike47.50
Volume-
OI19
IV0.65
Contract Z261218P00017500
Side Put
Expiry18 Dec 2026
Strike17.50
Volume-
OI18
IV0.75
Contract Z261218C00110000
Side Call
Expiry18 Dec 2026
Strike110.00
Volume-
OI18
IV0.62
Contract Z270319P00037500
Side Put
Expiry19 Mar 2027
Strike37.50
Volume-
OI18
IV0.64
Contract Z280121P00037500
Side Put
Expiry21 Jan 2028
Strike37.50
Volume-
OI18
IV0.65
Contract Z280121C00125000
Side Call
Expiry21 Jan 2028
Strike125.00
Volume-
OI18
IV0.77
Contract Z260821C00090000
Side Call
Expiry21 Aug 2026
Strike90.00
Volume-
OI17
IV1.46