Contract Tape

VAL 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 602 records

Detail Tape

VAL most active options contracts

Page 1 of 16
Contract VAL260918C00080000
Side Call
Expiry18 Sep 2026
Strike80.00
Volume253
OI-
IV0.50
Contract VAL260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume110
OI4406
IV0.50
Contract VAL280121C00100000
Side Call
Expiry21 Jan 2028
Strike100.00
Volume7
OI14
IV0.51
Contract VAL280121C00150000
Side Call
Expiry21 Jan 2028
Strike150.00
Volume5
OI2
IV0.52
Contract VAL280121P00150000
Side Put
Expiry21 Jan 2028
Strike150.00
Volume5
OI-
IV0.61
Contract VAL260821C00085000
Side Call
Expiry21 Aug 2026
Strike85.00
Volume4
OI1109
IV0.51
Contract VAL270115C00140000
Side Call
Expiry15 Jan 2027
Strike140.00
Volume2
OI28
IV0.54
Contract VAL260821C00087500
Side Call
Expiry21 Aug 2026
Strike87.50
Volume2
OI15
IV0.57
Contract VAL260821P00075000
Side Put
Expiry21 Aug 2026
Strike75.00
Volume1
OI2113
IV0.54
Contract VAL260821C00090000
Side Call
Expiry21 Aug 2026
Strike90.00
Volume1
OI2036
IV0.59
Contract VAL260821P00070000
Side Put
Expiry21 Aug 2026
Strike70.00
Volume1
OI1008
IV0.57
Contract VAL270115P00040000
Side Put
Expiry15 Jan 2027
Strike40.00
Volume1
OI150
IV0.62
Contract VAL270115P00052500
Side Put
Expiry15 Jan 2027
Strike52.50
Volume1
OI85
IV0.56
Contract VAL260821C00095000
Side Call
Expiry21 Aug 2026
Strike95.00
Volume1
OI25
IV0.56
Contract VAL260821P00085000
Side Put
Expiry21 Aug 2026
Strike85.00
Volume1
OI18
IV0.59
Contract VAL261218P00055000
Side Put
Expiry18 Dec 2026
Strike55.00
Volume1
OI6
IV0.52
Contract VAL270219C00125000
Side Call
Expiry19 Feb 2027
Strike125.00
Volume1
OI3
IV0.52
Contract VAL270115C00120000
Side Call
Expiry15 Jan 2027
Strike120.00
Volume1
OI1
IV0.52
Contract VAL261218P00057500
Side Put
Expiry18 Dec 2026
Strike57.50
Volume1
OI-
IV0.55
Contract VAL261218P00077500
Side Put
Expiry18 Dec 2026
Strike77.50
Volume1
OI-
IV0.50
Contract VAL261218C00120000
Side Call
Expiry18 Dec 2026
Strike120.00
Volume-
OI3817
IV0.51
Contract VAL261218P00030000
Side Put
Expiry18 Dec 2026
Strike30.00
Volume-
OI2074
IV0.55
Contract VAL260821C00100000
Side Call
Expiry21 Aug 2026
Strike100.00
Volume-
OI2028
IV0.37
Contract VAL260821C00075000
Side Call
Expiry21 Aug 2026
Strike75.00
Volume-
OI2004
IV0.45
Contract VAL261218C00070000
Side Call
Expiry18 Dec 2026
Strike70.00
Volume-
OI1886
IV0.48
Contract VAL261218C00075000
Side Call
Expiry18 Dec 2026
Strike75.00
Volume-
OI1742
IV0.49
Contract VAL260821P00080000
Side Put
Expiry21 Aug 2026
Strike80.00
Volume-
OI1020
IV0.57
Contract VAL261120C00085000
Side Call
Expiry20 Nov 2026
Strike85.00
Volume-
OI1001
IV0.48
Contract VAL280121C00130000
Side Call
Expiry21 Jan 2028
Strike130.00
Volume-
OI816
IV0.52
Contract VAL280121C00135000
Side Call
Expiry21 Jan 2028
Strike135.00
Volume-
OI701
IV0.51
Contract VAL270115C00070000
Side Call
Expiry15 Jan 2027
Strike70.00
Volume-
OI591
IV0.51
Contract VAL261218P00040000
Side Put
Expiry18 Dec 2026
Strike40.00
Volume-
OI576
IV0.40
Contract VAL261218C00065000
Side Call
Expiry18 Dec 2026
Strike65.00
Volume-
OI529
IV0.49
Contract VAL270115C00042500
Side Call
Expiry15 Jan 2027
Strike42.50
Volume-
OI525
IV0.60
Contract VAL270115C00045000
Side Call
Expiry15 Jan 2027
Strike45.00
Volume-
OI411
IV0.56
Contract VAL270115P00045000
Side Put
Expiry15 Jan 2027
Strike45.00
Volume-
OI323
IV0.66
Contract VAL270115C00032500
Side Call
Expiry15 Jan 2027
Strike32.50
Volume-
OI311
IV0.73
Contract VAL271217C00120000
Side Call
Expiry17 Dec 2027
Strike120.00
Volume-
OI297
IV0.51
Contract VAL261218P00052500
Side Put
Expiry18 Dec 2026
Strike52.50
Volume-
OI255
IV0.58
Contract VAL270115C00060000
Side Call
Expiry15 Jan 2027
Strike60.00
Volume-
OI255
IV0.52