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 5 of 16
Contract VAL270115C00047500
Side Call
Expiry15 Jan 2027
Strike47.50
Volume-
OI12
IV0.55
Contract VAL270115P00035000
Side Put
Expiry15 Jan 2027
Strike35.00
Volume-
OI11
IV0.43
Contract VAL270115C00067500
Side Call
Expiry15 Jan 2027
Strike67.50
Volume-
OI11
IV0.51
Contract VAL271217C00020000
Side Call
Expiry17 Dec 2027
Strike20.00
Volume-
OI11
IV0.65
Contract VAL271217P00027500
Side Put
Expiry17 Dec 2027
Strike27.50
Volume-
OI11
IV0.33
Contract VAL280121C00090000
Side Call
Expiry21 Jan 2028
Strike90.00
Volume-
OI11
IV0.52
Contract VAL260821P00025000
Side Put
Expiry21 Aug 2026
Strike25.00
Volume-
OI10
IV1.67
Contract VAL260821P00057500
Side Put
Expiry21 Aug 2026
Strike57.50
Volume-
OI10
IV0.50
Contract VAL260821P00090000
Side Put
Expiry21 Aug 2026
Strike90.00
Volume-
OI10
IV0.63
Contract VAL260821C00120000
Side Call
Expiry21 Aug 2026
Strike120.00
Volume-
OI10
IV0.61
Contract VAL260821C00125000
Side Call
Expiry21 Aug 2026
Strike125.00
Volume-
OI10
IV0.67
Contract VAL261120C00045000
Side Call
Expiry20 Nov 2026
Strike45.00
Volume-
OI10
IV0.64
Contract VAL261218C00100000
Side Call
Expiry18 Dec 2026
Strike100.00
Volume-
OI10
IV0.49
Contract VAL270115P00080000
Side Put
Expiry15 Jan 2027
Strike80.00
Volume-
OI10
IV0.52
Contract VAL271217P00032500
Side Put
Expiry17 Dec 2027
Strike32.50
Volume-
OI10
IV0.72
Contract VAL271217P00040000
Side Put
Expiry17 Dec 2027
Strike40.00
Volume-
OI10
IV0.61
Contract VAL280121P00047500
Side Put
Expiry21 Jan 2028
Strike47.50
Volume-
OI10
IV0.55
Contract VAL280121C00057500
Side Call
Expiry21 Jan 2028
Strike57.50
Volume-
OI10
IV0.54
Contract VAL280121C00097500
Side Call
Expiry21 Jan 2028
Strike97.50
Volume-
OI10
IV0.52
Contract VAL261120P00060000
Side Put
Expiry20 Nov 2026
Strike60.00
Volume-
OI9
IV0.54
Contract VAL261218C00027500
Side Call
Expiry18 Dec 2026
Strike27.50
Volume-
OI9
IV0.01
Contract VAL261218C00032500
Side Call
Expiry18 Dec 2026
Strike32.50
Volume-
OI9
IV0.51
Contract VAL261218C00047500
Side Call
Expiry18 Dec 2026
Strike47.50
Volume-
OI9
IV0.51
Contract VAL271217C00052500
Side Call
Expiry17 Dec 2027
Strike52.50
Volume-
OI9
IV0.55
Contract VAL271217P00095000
Side Put
Expiry17 Dec 2027
Strike95.00
Volume-
OI9
IV0.53
Contract VAL280121P00060000
Side Put
Expiry21 Jan 2028
Strike60.00
Volume-
OI9
IV0.53
Contract VAL260821C00140000
Side Call
Expiry21 Aug 2026
Strike140.00
Volume-
OI8
IV0.81
Contract VAL261120P00075000
Side Put
Expiry20 Nov 2026
Strike75.00
Volume-
OI8
IV0.53
Contract VAL261218P00027500
Side Put
Expiry18 Dec 2026
Strike27.50
Volume-
OI8
IV0.60
Contract VAL261218C00085000
Side Call
Expiry18 Dec 2026
Strike85.00
Volume-
OI8
IV0.48
Contract VAL261218C00105000
Side Call
Expiry18 Dec 2026
Strike105.00
Volume-
OI8
IV0.49
Contract VAL270115C00125000
Side Call
Expiry15 Jan 2027
Strike125.00
Volume-
OI8
IV0.53
Contract VAL271217C00042500
Side Call
Expiry17 Dec 2027
Strike42.50
Volume-
OI8
IV0.57
Contract VAL271217P00045000
Side Put
Expiry17 Dec 2027
Strike45.00
Volume-
OI8
IV0.55
Contract VAL271217P00055000
Side Put
Expiry17 Dec 2027
Strike55.00
Volume-
OI8
IV0.55
Contract VAL271217P00100000
Side Put
Expiry17 Dec 2027
Strike100.00
Volume-
OI8
IV0.52
Contract VAL280121C00080000
Side Call
Expiry21 Jan 2028
Strike80.00
Volume-
OI8
IV0.53
Contract VAL280121C00115000
Side Call
Expiry21 Jan 2028
Strike115.00
Volume-
OI8
IV0.51
Contract VAL260821P00045000
Side Put
Expiry21 Aug 2026
Strike45.00
Volume-
OI7
IV0.85
Contract VAL260821C00145000
Side Call
Expiry21 Aug 2026
Strike145.00
Volume-
OI7
IV0.85