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 3 of 16
Contract VAL261218C00030000
Side Call
Expiry18 Dec 2026
Strike30.00
Volume-
OI52
IV0.01
Contract VAL280121C00075000
Side Call
Expiry21 Jan 2028
Strike75.00
Volume-
OI51
IV0.52
Contract VAL261120C00095000
Side Call
Expiry20 Nov 2026
Strike95.00
Volume-
OI50
IV0.49
Contract VAL261120P00047500
Side Put
Expiry20 Nov 2026
Strike47.50
Volume-
OI49
IV0.70
Contract VAL261218C00115000
Side Call
Expiry18 Dec 2026
Strike115.00
Volume-
OI48
IV0.50
Contract VAL270115P00027500
Side Put
Expiry15 Jan 2027
Strike27.50
Volume-
OI47
IV0.55
Contract VAL270115P00030000
Side Put
Expiry15 Jan 2027
Strike30.00
Volume-
OI47
IV0.51
Contract VAL261218P00035000
Side Put
Expiry18 Dec 2026
Strike35.00
Volume-
OI46
IV0.47
Contract VAL261218P00042500
Side Put
Expiry18 Dec 2026
Strike42.50
Volume-
OI45
IV0.37
Contract VAL280121C00085000
Side Call
Expiry21 Jan 2028
Strike85.00
Volume-
OI43
IV0.53
Contract VAL261218C00050000
Side Call
Expiry18 Dec 2026
Strike50.00
Volume-
OI42
IV0.55
Contract VAL271217C00055000
Side Call
Expiry17 Dec 2027
Strike55.00
Volume-
OI42
IV0.55
Contract VAL271217C00070000
Side Call
Expiry17 Dec 2027
Strike70.00
Volume-
OI42
IV0.52
Contract VAL270115P00025000
Side Put
Expiry15 Jan 2027
Strike25.00
Volume-
OI41
IV0.60
Contract VAL260821C00060000
Side Call
Expiry21 Aug 2026
Strike60.00
Volume-
OI40
IV0.01
Contract VAL260821P00052500
Side Put
Expiry21 Aug 2026
Strike52.50
Volume-
OI39
IV0.64
Contract VAL280121P00050000
Side Put
Expiry21 Jan 2028
Strike50.00
Volume-
OI37
IV0.53
Contract VAL280121P00092500
Side Put
Expiry21 Jan 2028
Strike92.50
Volume-
OI36
IV0.52
Contract VAL261120C00092500
Side Call
Expiry20 Nov 2026
Strike92.50
Volume-
OI35
IV0.49
Contract VAL260821P00065000
Side Put
Expiry21 Aug 2026
Strike65.00
Volume-
OI34
IV0.65
Contract VAL280121P00087500
Side Put
Expiry21 Jan 2028
Strike87.50
Volume-
OI33
IV0.53
Contract VAL260821C00082500
Side Call
Expiry21 Aug 2026
Strike82.50
Volume-
OI32
IV0.53
Contract VAL260821P00050000
Side Put
Expiry21 Aug 2026
Strike50.00
Volume-
OI31
IV0.71
Contract VAL260821P00062500
Side Put
Expiry21 Aug 2026
Strike62.50
Volume-
OI31
IV0.69
Contract VAL271217P00070000
Side Put
Expiry17 Dec 2027
Strike70.00
Volume-
OI31
IV0.53
Contract VAL261218C00055000
Side Call
Expiry18 Dec 2026
Strike55.00
Volume-
OI30
IV0.50
Contract VAL261218P00037500
Side Put
Expiry18 Dec 2026
Strike37.50
Volume-
OI29
IV0.43
Contract VAL261218P00022500
Side Put
Expiry18 Dec 2026
Strike22.50
Volume-
OI28
IV0.71
Contract VAL280121C00040000
Side Call
Expiry21 Jan 2028
Strike40.00
Volume-
OI28
IV0.57
Contract VAL261218C00057500
Side Call
Expiry18 Dec 2026
Strike57.50
Volume-
OI26
IV0.45
Contract VAL261218P00110000
Side Put
Expiry18 Dec 2026
Strike110.00
Volume-
OI26
IV0.55
Contract VAL261218C00110000
Side Call
Expiry18 Dec 2026
Strike110.00
Volume-
OI25
IV0.49
Contract VAL260821C00055000
Side Call
Expiry21 Aug 2026
Strike55.00
Volume-
OI24
IV0.81
Contract VAL271217C00047500
Side Call
Expiry17 Dec 2027
Strike47.50
Volume-
OI24
IV0.56
Contract VAL271217P00050000
Side Put
Expiry17 Dec 2027
Strike50.00
Volume-
OI22
IV0.56
Contract VAL260821C00110000
Side Call
Expiry21 Aug 2026
Strike110.00
Volume-
OI20
IV0.49
Contract VAL261120P00090000
Side Put
Expiry20 Nov 2026
Strike90.00
Volume-
OI20
IV0.51
Contract VAL270115C00015000
Side Call
Expiry15 Jan 2027
Strike15.00
Volume-
OI20
IV0.01
Contract VAL270115P00067500
Side Put
Expiry15 Jan 2027
Strike67.50
Volume-
OI20
IV0.52
Contract VAL271217P00060000
Side Put
Expiry17 Dec 2027
Strike60.00
Volume-
OI20
IV0.53