XYZ261218P00082500
Put
Expiry18 Dec 2026
Strike82.50
Volume10
OI141
IV0.50
Contract Tape
XYZ most active options contracts
Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.
By volume
1000
records
Detail Tape
XYZ most active options contracts
Contract
XYZ260807C00076000
Side
Call
Expiry7 Aug 2026
Strike76.00
Volume10
OI20
IV0.92
Contract
XYZ260828C00086000
Side
Call
Expiry28 Aug 2026
Strike86.00
Volume10
OI10
IV0.57
Contract
XYZ260814C00087000
Side
Call
Expiry14 Aug 2026
Strike87.00
Volume10
OI8
IV0.70
Contract
XYZ260904P00068000
Side
Put
Expiry4 Sep 2026
Strike68.00
Volume10
OI5
IV0.58
Contract
XYZ260828P00081000
Side
Put
Expiry28 Aug 2026
Strike81.00
Volume10
OI1
IV0.58
Contract
XYZ260904C00077000
Side
Call
Expiry4 Sep 2026
Strike77.00
Volume10
OI1
IV0.56
Contract
XYZ260904C00078000
Side
Call
Expiry4 Sep 2026
Strike78.00
Volume10
OI1
IV0.55
Contract
XYZ260904P00081000
Side
Put
Expiry4 Sep 2026
Strike81.00
Volume10
OI-
IV0.56
Contract
XYZ260911P00065000
Side
Put
Expiry11 Sep 2026
Strike65.00
Volume10
OI-
IV0.58
Contract
XYZ270115C00085000
Side
Call
Expiry15 Jan 2027
Strike85.00
Volume9
OI3507
IV0.49
Contract
XYZ261120P00055000
Side
Put
Expiry20 Nov 2026
Strike55.00
Volume9
OI955
IV0.56
Contract
XYZ260821P00081000
Side
Put
Expiry21 Aug 2026
Strike81.00
Volume9
OI85
IV0.64
Contract
XYZ261120P00070000
Side
Put
Expiry20 Nov 2026
Strike70.00
Volume8
OI2479
IV0.52
Contract
XYZ270115P00075000
Side
Put
Expiry15 Jan 2027
Strike75.00
Volume8
OI2123
IV0.49
Contract
XYZ261218C00145000
Side
Call
Expiry18 Dec 2026
Strike145.00
Volume8
OI1398
IV0.49
Contract
XYZ261218C00110000
Side
Call
Expiry18 Dec 2026
Strike110.00
Volume8
OI562
IV0.49
Contract
XYZ260821C00082500
Side
Call
Expiry21 Aug 2026
Strike82.50
Volume8
OI434
IV0.62
Contract
XYZ260814P00072000
Side
Put
Expiry14 Aug 2026
Strike72.00
Volume8
OI207
IV0.74
Contract
XYZ260807C00077000
Side
Call
Expiry7 Aug 2026
Strike77.00
Volume8
OI61
IV0.90
Contract
XYZ260807P00084000
Side
Put
Expiry7 Aug 2026
Strike84.00
Volume8
OI20
IV0.89
Contract
XYZ260904P00069000
Side
Put
Expiry4 Sep 2026
Strike69.00
Volume8
OI2
IV0.58
Contract
XYZ260918P00080000
Side
Put
Expiry18 Sep 2026
Strike80.00
Volume7
OI983
IV0.52
Contract
XYZ260821C00080000
Side
Call
Expiry21 Aug 2026
Strike80.00
Volume7
OI719
IV0.62
Contract
XYZ260814C00082000
Side
Call
Expiry14 Aug 2026
Strike82.00
Volume7
OI387
IV0.70
Contract
XYZ260807P00071000
Side
Put
Expiry7 Aug 2026
Strike71.00
Volume7
OI114
IV0.93
Contract
XYZ260821C00084000
Side
Call
Expiry21 Aug 2026
Strike84.00
Volume7
OI70
IV0.62
Contract
XYZ260821C00079000
Side
Call
Expiry21 Aug 2026
Strike79.00
Volume7
OI42
IV0.63
Contract
XYZ260814P00081000
Side
Put
Expiry14 Aug 2026
Strike81.00
Volume7
OI37
IV0.73
Contract
XYZ260911P00075000
Side
Put
Expiry11 Sep 2026
Strike75.00
Volume7
OI-
IV0.54
Contract
XYZ260918C00110000
Side
Call
Expiry18 Sep 2026
Strike110.00
Volume6
OI1126
IV0.52
Contract
XYZ260807C00074000
Side
Call
Expiry7 Aug 2026
Strike74.00
Volume6
OI17
IV0.91
Contract
XYZ260828P00060000
Side
Put
Expiry28 Aug 2026
Strike60.00
Volume6
OI13
IV0.65
Contract
XYZ260814P00069000
Side
Put
Expiry14 Aug 2026
Strike69.00
Volume6
OI10
IV0.77
Contract
XYZ260904P00060000
Side
Put
Expiry4 Sep 2026
Strike60.00
Volume6
OI9
IV0.61
Contract
XYZ261120C00120000
Side
Call
Expiry20 Nov 2026
Strike120.00
Volume6
OI5
IV0.51
Contract
XYZ260904P00070000
Side
Put
Expiry4 Sep 2026
Strike70.00
Volume6
OI4
IV0.59
Contract
XYZ260814C00093000
Side
Call
Expiry14 Aug 2026
Strike93.00
Volume6
OI-
IV0.68
Contract
XYZ270115P00060000
Side
Put
Expiry15 Jan 2027
Strike60.00
Volume5
OI5339
IV0.52
Contract
XYZ260918C00070000
Side
Call
Expiry18 Sep 2026
Strike70.00
Volume5
OI5247
IV0.54
Plain English Guide
Options context
What usually looks constructive
What usually looks cautious
Options can move quickly and can lose value fast. Treat this as research context, not a buy or sell instruction.