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 6 of 16
Contract VAL261120P00070000
Side Put
Expiry20 Nov 2026
Strike70.00
Volume-
OI7
IV0.53
Contract VAL261120C00075000
Side Call
Expiry20 Nov 2026
Strike75.00
Volume-
OI7
IV0.49
Contract VAL261120C00087500
Side Call
Expiry20 Nov 2026
Strike87.50
Volume-
OI7
IV0.47
Contract VAL261218C00080000
Side Call
Expiry18 Dec 2026
Strike80.00
Volume-
OI7
IV0.48
Contract VAL261218P00080000
Side Put
Expiry18 Dec 2026
Strike80.00
Volume-
OI7
IV0.49
Contract VAL270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume-
OI7
IV0.94
Contract VAL270115P00020000
Side Put
Expiry15 Jan 2027
Strike20.00
Volume-
OI7
IV0.71
Contract VAL270115C00085000
Side Call
Expiry15 Jan 2027
Strike85.00
Volume-
OI7
IV0.49
Contract VAL270115C00105000
Side Call
Expiry15 Jan 2027
Strike105.00
Volume-
OI7
IV0.49
Contract VAL271217C00035000
Side Call
Expiry17 Dec 2027
Strike35.00
Volume-
OI7
IV0.58
Contract VAL271217C00085000
Side Call
Expiry17 Dec 2027
Strike85.00
Volume-
OI7
IV0.53
Contract VAL280121C00105000
Side Call
Expiry21 Jan 2028
Strike105.00
Volume-
OI7
IV0.51
Contract VAL280121C00120000
Side Call
Expiry21 Jan 2028
Strike120.00
Volume-
OI7
IV0.51
Contract VAL260821C00065000
Side Call
Expiry21 Aug 2026
Strike65.00
Volume-
OI6
IV0.01
Contract VAL261218P00060000
Side Put
Expiry18 Dec 2026
Strike60.00
Volume-
OI6
IV0.54
Contract VAL261218C00062500
Side Call
Expiry18 Dec 2026
Strike62.50
Volume-
OI6
IV0.49
Contract VAL261218P00070000
Side Put
Expiry18 Dec 2026
Strike70.00
Volume-
OI6
IV0.49
Contract VAL270115C00022500
Side Call
Expiry15 Jan 2027
Strike22.50
Volume-
OI6
IV0.87
Contract VAL270115C00082500
Side Call
Expiry15 Jan 2027
Strike82.50
Volume-
OI6
IV0.50
Contract VAL270115C00097500
Side Call
Expiry15 Jan 2027
Strike97.50
Volume-
OI6
IV0.49
Contract VAL270115C00100000
Side Call
Expiry15 Jan 2027
Strike100.00
Volume-
OI6
IV0.49
Contract VAL280121P00090000
Side Put
Expiry21 Jan 2028
Strike90.00
Volume-
OI6
IV0.52
Contract VAL260821P00072500
Side Put
Expiry21 Aug 2026
Strike72.50
Volume-
OI5
IV0.59
Contract VAL260821C00155000
Side Call
Expiry21 Aug 2026
Strike155.00
Volume-
OI5
IV0.93
Contract VAL261120C00155000
Side Call
Expiry20 Nov 2026
Strike155.00
Volume-
OI5
IV0.41
Contract VAL261218P00090000
Side Put
Expiry18 Dec 2026
Strike90.00
Volume-
OI5
IV0.51
Contract VAL261218C00155000
Side Call
Expiry18 Dec 2026
Strike155.00
Volume-
OI5
IV0.36
Contract VAL270115C00092500
Side Call
Expiry15 Jan 2027
Strike92.50
Volume-
OI5
IV0.49
Contract VAL271217P00037500
Side Put
Expiry17 Dec 2027
Strike37.50
Volume-
OI5
IV0.24
Contract VAL271217C00080000
Side Call
Expiry17 Dec 2027
Strike80.00
Volume-
OI5
IV0.53
Contract VAL280121P00075000
Side Put
Expiry21 Jan 2028
Strike75.00
Volume-
OI5
IV0.53
Contract VAL280121P00130000
Side Put
Expiry21 Jan 2028
Strike130.00
Volume-
OI5
IV0.56
Contract VAL260821P00067500
Side Put
Expiry21 Aug 2026
Strike67.50
Volume-
OI4
IV0.56
Contract VAL260821P00095000
Side Put
Expiry21 Aug 2026
Strike95.00
Volume-
OI4
IV0.56
Contract VAL261120C00150000
Side Call
Expiry20 Nov 2026
Strike150.00
Volume-
OI4
IV0.39
Contract VAL261218C00022500
Side Call
Expiry18 Dec 2026
Strike22.50
Volume-
OI4
IV0.01
Contract VAL261218C00025000
Side Call
Expiry18 Dec 2026
Strike25.00
Volume-
OI4
IV0.01
Contract VAL261218C00037500
Side Call
Expiry18 Dec 2026
Strike37.50
Volume-
OI4
IV0.56
Contract VAL261218C00125000
Side Call
Expiry18 Dec 2026
Strike125.00
Volume-
OI4
IV0.54
Contract VAL261218C00130000
Side Call
Expiry18 Dec 2026
Strike130.00
Volume-
OI4
IV0.56