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 2 of 16
Contract VAL270115C00065000
Side Call
Expiry15 Jan 2027
Strike65.00
Volume-
OI222
IV0.51
Contract VAL270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume-
OI217
IV0.77
Contract VAL270115C00057500
Side Call
Expiry15 Jan 2027
Strike57.50
Volume-
OI216
IV0.52
Contract VAL260821C00130000
Side Call
Expiry21 Aug 2026
Strike130.00
Volume-
OI210
IV0.72
Contract VAL270115P00060000
Side Put
Expiry15 Jan 2027
Strike60.00
Volume-
OI205
IV0.55
Contract VAL261218P00032500
Side Put
Expiry18 Dec 2026
Strike32.50
Volume-
OI203
IV0.51
Contract VAL270115C00075000
Side Call
Expiry15 Jan 2027
Strike75.00
Volume-
OI202
IV0.51
Contract VAL270115C00037500
Side Call
Expiry15 Jan 2027
Strike37.50
Volume-
OI177
IV0.63
Contract VAL270115P00070000
Side Put
Expiry15 Jan 2027
Strike70.00
Volume-
OI176
IV0.54
Contract VAL261218C00045000
Side Call
Expiry18 Dec 2026
Strike45.00
Volume-
OI162
IV0.57
Contract VAL261218P00045000
Side Put
Expiry18 Dec 2026
Strike45.00
Volume-
OI155
IV0.69
Contract VAL270115C00077500
Side Call
Expiry15 Jan 2027
Strike77.50
Volume-
OI152
IV0.50
Contract VAL271217P00025000
Side Put
Expiry17 Dec 2027
Strike25.00
Volume-
OI149
IV0.36
Contract VAL270115C00050000
Side Call
Expiry15 Jan 2027
Strike50.00
Volume-
OI147
IV0.57
Contract VAL270115C00040000
Side Call
Expiry15 Jan 2027
Strike40.00
Volume-
OI142
IV0.60
Contract VAL261218C00052500
Side Call
Expiry18 Dec 2026
Strike52.50
Volume-
OI140
IV0.53
Contract VAL270115P00047500
Side Put
Expiry15 Jan 2027
Strike47.50
Volume-
OI135
IV0.62
Contract VAL280121C00155000
Side Call
Expiry21 Jan 2028
Strike155.00
Volume-
OI127
IV0.52
Contract VAL270115C00025000
Side Call
Expiry15 Jan 2027
Strike25.00
Volume-
OI121
IV0.88
Contract VAL271217P00020000
Side Put
Expiry17 Dec 2027
Strike20.00
Volume-
OI120
IV0.41
Contract VAL280121C00060000
Side Call
Expiry21 Jan 2028
Strike60.00
Volume-
OI115
IV0.54
Contract VAL280121C00140000
Side Call
Expiry21 Jan 2028
Strike140.00
Volume-
OI109
IV0.52
Contract VAL270115C00055000
Side Call
Expiry15 Jan 2027
Strike55.00
Volume-
OI108
IV0.52
Contract VAL271217C00045000
Side Call
Expiry17 Dec 2027
Strike45.00
Volume-
OI106
IV0.57
Contract VAL270115P00077500
Side Put
Expiry15 Jan 2027
Strike77.50
Volume-
OI104
IV0.51
Contract VAL270115C00155000
Side Call
Expiry15 Jan 2027
Strike155.00
Volume-
OI104
IV0.61
Contract VAL270115C00027500
Side Call
Expiry15 Jan 2027
Strike27.50
Volume-
OI103
IV0.80
Contract VAL270115C00145000
Side Call
Expiry15 Jan 2027
Strike145.00
Volume-
OI101
IV0.58
Contract VAL270115P00050000
Side Put
Expiry15 Jan 2027
Strike50.00
Volume-
OI95
IV0.59
Contract VAL270115C00052500
Side Call
Expiry15 Jan 2027
Strike52.50
Volume-
OI95
IV0.53
Contract VAL261218P00047500
Side Put
Expiry18 Dec 2026
Strike47.50
Volume-
OI92
IV0.65
Contract VAL261218C00060000
Side Call
Expiry18 Dec 2026
Strike60.00
Volume-
OI87
IV0.50
Contract VAL261120P00097500
Side Put
Expiry20 Nov 2026
Strike97.50
Volume-
OI78
IV0.53
Contract VAL271217C00135000
Side Call
Expiry17 Dec 2027
Strike135.00
Volume-
OI78
IV0.51
Contract VAL280121C00050000
Side Call
Expiry21 Jan 2028
Strike50.00
Volume-
OI75
IV0.56
Contract VAL261218C00040000
Side Call
Expiry18 Dec 2026
Strike40.00
Volume-
OI68
IV0.56
Contract VAL261218C00035000
Side Call
Expiry18 Dec 2026
Strike35.00
Volume-
OI63
IV0.59
Contract VAL270115C00035000
Side Call
Expiry15 Jan 2027
Strike35.00
Volume-
OI60
IV0.70
Contract VAL270115P00032500
Side Put
Expiry15 Jan 2027
Strike32.50
Volume-
OI59
IV0.46
Contract VAL271217C00050000
Side Call
Expiry17 Dec 2027
Strike50.00
Volume-
OI59
IV0.56