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 4 of 16
Contract VAL271217P00065000
Side Put
Expiry17 Dec 2027
Strike65.00
Volume-
OI20
IV0.52
Contract VAL280121C00042500
Side Call
Expiry21 Jan 2028
Strike42.50
Volume-
OI20
IV0.57
Contract VAL280121P00062500
Side Put
Expiry21 Jan 2028
Strike62.50
Volume-
OI20
IV0.53
Contract VAL260821C00067500
Side Call
Expiry21 Aug 2026
Strike67.50
Volume-
OI19
IV0.40
Contract VAL261120P00065000
Side Put
Expiry20 Nov 2026
Strike65.00
Volume-
OI19
IV0.54
Contract VAL280121C00125000
Side Call
Expiry21 Jan 2028
Strike125.00
Volume-
OI19
IV0.51
Contract VAL261218P00025000
Side Put
Expiry18 Dec 2026
Strike25.00
Volume-
OI18
IV0.65
Contract VAL261218C00042500
Side Call
Expiry18 Dec 2026
Strike42.50
Volume-
OI18
IV0.58
Contract VAL261218P00050000
Side Put
Expiry18 Dec 2026
Strike50.00
Volume-
OI18
IV0.61
Contract VAL270115P00037500
Side Put
Expiry15 Jan 2027
Strike37.50
Volume-
OI18
IV0.78
Contract VAL271217C00040000
Side Call
Expiry17 Dec 2027
Strike40.00
Volume-
OI18
IV0.57
Contract VAL280121P00040000
Side Put
Expiry21 Jan 2028
Strike40.00
Volume-
OI18
IV0.59
Contract VAL280121P00097500
Side Put
Expiry21 Jan 2028
Strike97.50
Volume-
OI18
IV0.52
Contract VAL260821P00047500
Side Put
Expiry21 Aug 2026
Strike47.50
Volume-
OI17
IV0.78
Contract VAL260821P00055000
Side Put
Expiry21 Aug 2026
Strike55.00
Volume-
OI17
IV0.57
Contract VAL260821P00077500
Side Put
Expiry21 Aug 2026
Strike77.50
Volume-
OI17
IV0.56
Contract VAL280121P00030000
Side Put
Expiry21 Jan 2028
Strike30.00
Volume-
OI17
IV0.77
Contract VAL261218C00095000
Side Call
Expiry18 Dec 2026
Strike95.00
Volume-
OI16
IV0.48
Contract VAL270115P00057500
Side Put
Expiry15 Jan 2027
Strike57.50
Volume-
OI16
IV0.56
Contract VAL270115C00062500
Side Call
Expiry15 Jan 2027
Strike62.50
Volume-
OI16
IV0.52
Contract VAL271217C00065000
Side Call
Expiry17 Dec 2027
Strike65.00
Volume-
OI16
IV0.53
Contract VAL260821P00060000
Side Put
Expiry21 Aug 2026
Strike60.00
Volume-
OI15
IV0.44
Contract VAL270115P00042500
Side Put
Expiry15 Jan 2027
Strike42.50
Volume-
OI15
IV0.69
Contract VAL270115C00110000
Side Call
Expiry15 Jan 2027
Strike110.00
Volume-
OI15
IV0.50
Contract VAL271217P00097500
Side Put
Expiry17 Dec 2027
Strike97.50
Volume-
OI15
IV0.53
Contract VAL280121P00045000
Side Put
Expiry21 Jan 2028
Strike45.00
Volume-
OI15
IV0.56
Contract VAL280121P00055000
Side Put
Expiry21 Jan 2028
Strike55.00
Volume-
OI15
IV0.53
Contract VAL261120P00055000
Side Put
Expiry20 Nov 2026
Strike55.00
Volume-
OI14
IV0.58
Contract VAL261218C00090000
Side Call
Expiry18 Dec 2026
Strike90.00
Volume-
OI14
IV0.49
Contract VAL270115P00065000
Side Put
Expiry15 Jan 2027
Strike65.00
Volume-
OI14
IV0.53
Contract VAL271217C00060000
Side Call
Expiry17 Dec 2027
Strike60.00
Volume-
OI14
IV0.54
Contract VAL280121C00070000
Side Call
Expiry21 Jan 2028
Strike70.00
Volume-
OI14
IV0.53
Contract VAL260821C00105000
Side Call
Expiry21 Aug 2026
Strike105.00
Volume-
OI13
IV0.43
Contract VAL261120P00045000
Side Put
Expiry20 Nov 2026
Strike45.00
Volume-
OI13
IV0.38
Contract VAL270115P00015000
Side Put
Expiry15 Jan 2027
Strike15.00
Volume-
OI13
IV0.85
Contract VAL270115C00080000
Side Call
Expiry15 Jan 2027
Strike80.00
Volume-
OI13
IV0.50
Contract VAL271217P00075000
Side Put
Expiry17 Dec 2027
Strike75.00
Volume-
OI13
IV0.53
Contract VAL280121C00055000
Side Call
Expiry21 Jan 2028
Strike55.00
Volume-
OI13
IV0.55
Contract VAL260821C00115000
Side Call
Expiry21 Aug 2026
Strike115.00
Volume-
OI12
IV0.55
Contract VAL261218P00017500
Side Put
Expiry18 Dec 2026
Strike17.50
Volume-
OI12
IV0.84