Contract Tape

VRDN 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 200 records

Detail Tape

VRDN most active options contracts

Page 1 of 5
Contract VRDN260821P00018000
Side Put
Expiry21 Aug 2026
Strike18.00
Volume100
OI225
IV0.81
Contract VRDN260821P00017000
Side Put
Expiry21 Aug 2026
Strike17.00
Volume8
OI141
IV0.90
Contract VRDN260918C00017000
Side Call
Expiry18 Sep 2026
Strike17.00
Volume2
OI4
IV0.76
Contract VRDN261016C00022000
Side Call
Expiry16 Oct 2026
Strike22.00
Volume1
OI79
IV0.13
Contract VRDN261016C00024000
Side Call
Expiry16 Oct 2026
Strike24.00
Volume1
OI31
IV0.73
Contract VRDN261016C00023000
Side Call
Expiry16 Oct 2026
Strike23.00
Volume1
OI12
IV0.17
Contract VRDN270115P00015000
Side Put
Expiry15 Jan 2027
Strike15.00
Volume1
OI9
IV0.92
Contract VRDN260918C00021000
Side Call
Expiry18 Sep 2026
Strike21.00
Volume1
OI5
IV0.12
Contract VRDN260918C00022000
Side Call
Expiry18 Sep 2026
Strike22.00
Volume1
OI1
IV0.17
Contract VRDN260918C00025000
Side Call
Expiry18 Sep 2026
Strike25.00
Volume1
OI-
IV0.32
Contract VRDN260918C00030000
Side Call
Expiry18 Sep 2026
Strike30.00
Volume1
OI-
IV0.50
Contract VRDN261016P00020000
Side Put
Expiry16 Oct 2026
Strike20.00
Volume-
OI5010
IV0.72
Contract VRDN260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume-
OI332
IV0.09
Contract VRDN260821C00019000
Side Call
Expiry21 Aug 2026
Strike19.00
Volume-
OI303
IV0.01
Contract VRDN270115C00010000
Side Call
Expiry15 Jan 2027
Strike10.00
Volume-
OI280
IV0.78
Contract VRDN261016C00017000
Side Call
Expiry16 Oct 2026
Strike17.00
Volume-
OI230
IV0.67
Contract VRDN270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume-
OI198
IV0.81
Contract VRDN261016C00019000
Side Call
Expiry16 Oct 2026
Strike19.00
Volume-
OI190
IV0.73
Contract VRDN260821P00020000
Side Put
Expiry21 Aug 2026
Strike20.00
Volume-
OI179
IV1.24
Contract VRDN270115P00023000
Side Put
Expiry15 Jan 2027
Strike23.00
Volume-
OI154
IV0.72
Contract VRDN261016C00015000
Side Call
Expiry16 Oct 2026
Strike15.00
Volume-
OI128
IV1.07
Contract VRDN270115C00035000
Side Call
Expiry15 Jan 2027
Strike35.00
Volume-
OI109
IV0.34
Contract VRDN260821C00021000
Side Call
Expiry21 Aug 2026
Strike21.00
Volume-
OI101
IV0.20
Contract VRDN260821P00010000
Side Put
Expiry21 Aug 2026
Strike10.00
Volume-
OI75
IV1.23
Contract VRDN270115C00018000
Side Call
Expiry15 Jan 2027
Strike18.00
Volume-
OI63
IV0.63
Contract VRDN261016C00021000
Side Call
Expiry16 Oct 2026
Strike21.00
Volume-
OI56
IV0.71
Contract VRDN261016P00016000
Side Put
Expiry16 Oct 2026
Strike16.00
Volume-
OI54
IV0.20
Contract VRDN261016P00019000
Side Put
Expiry16 Oct 2026
Strike19.00
Volume-
OI50
IV0.81
Contract VRDN270115P00014000
Side Put
Expiry15 Jan 2027
Strike14.00
Volume-
OI50
IV0.22
Contract VRDN261016C00030000
Side Call
Expiry16 Oct 2026
Strike30.00
Volume-
OI49
IV0.40
Contract VRDN261016C00025000
Side Call
Expiry16 Oct 2026
Strike25.00
Volume-
OI48
IV0.25
Contract VRDN270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume-
OI47
IV0.26
Contract VRDN260821P00016000
Side Put
Expiry21 Aug 2026
Strike16.00
Volume-
OI39
IV1.25
Contract VRDN261016C00016000
Side Call
Expiry16 Oct 2026
Strike16.00
Volume-
OI39
IV0.67
Contract VRDN270115P00017000
Side Put
Expiry15 Jan 2027
Strike17.00
Volume-
OI38
IV0.78
Contract VRDN260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume-
OI36
IV0.51
Contract VRDN270115P00010000
Side Put
Expiry15 Jan 2027
Strike10.00
Volume-
OI35
IV0.41
Contract VRDN270115C00009000
Side Call
Expiry15 Jan 2027
Strike9.00
Volume-
OI33
IV0.73
Contract VRDN260821C00018000
Side Call
Expiry21 Aug 2026
Strike18.00
Volume-
OI32
IV0.37
Contract VRDN261016C00031000
Side Call
Expiry16 Oct 2026
Strike31.00
Volume-
OI31
IV0.41