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 365 records

Detail Tape

VAL most active options contracts

Page 7 of 10
Contract VAL261218C00090000
Side Call
Expiry18 Dec 2026
Strike90.00
Volume1
OI14
IV0.59
Contract VAL270115P00065000
Side Put
Expiry15 Jan 2027
Strike65.00
Volume1
OI14
IV0.50
Contract VAL260821C00105000
Side Call
Expiry21 Aug 2026
Strike105.00
Volume1
OI13
IV0.93
Contract VAL261120P00045000
Side Put
Expiry20 Nov 2026
Strike45.00
Volume1
OI13
IV0.71
Contract VAL260821C00115000
Side Call
Expiry21 Aug 2026
Strike115.00
Volume1
OI12
IV1.15
Contract VAL270115P00035000
Side Put
Expiry15 Jan 2027
Strike35.00
Volume1
OI11
IV0.71
Contract VAL260821P00057500
Side Put
Expiry21 Aug 2026
Strike57.50
Volume1
OI10
IV0.94
Contract VAL260821P00090000
Side Put
Expiry21 Aug 2026
Strike90.00
Volume1
OI10
IV0.70
Contract VAL260821C00125000
Side Call
Expiry21 Aug 2026
Strike125.00
Volume1
OI10
IV1.24
Contract VAL261218C00100000
Side Call
Expiry18 Dec 2026
Strike100.00
Volume1
OI10
IV0.53
Contract VAL270115P00080000
Side Put
Expiry15 Jan 2027
Strike80.00
Volume1
OI10
IV0.47
Contract VAL280121C00057500
Side Call
Expiry21 Jan 2028
Strike57.50
Volume1
OI10
IV0.60
Contract VAL261218C00047500
Side Call
Expiry18 Dec 2026
Strike47.50
Volume1
OI9
IV0.00
Contract VAL260821C00140000
Side Call
Expiry21 Aug 2026
Strike140.00
Volume1
OI8
IV1.45
Contract VAL261218C00105000
Side Call
Expiry18 Dec 2026
Strike105.00
Volume1
OI8
IV0.54
Contract VAL270115C00125000
Side Call
Expiry15 Jan 2027
Strike125.00
Volume1
OI8
IV0.59
Contract VAL280121C00080000
Side Call
Expiry21 Jan 2028
Strike80.00
Volume1
OI8
IV0.58
Contract VAL260821C00145000
Side Call
Expiry21 Aug 2026
Strike145.00
Volume1
OI7
IV1.78
Contract VAL261120P00070000
Side Put
Expiry20 Nov 2026
Strike70.00
Volume1
OI7
IV0.60
Contract VAL261218P00055000
Side Put
Expiry18 Dec 2026
Strike55.00
Volume1
OI7
IV0.51
Contract VAL261218C00080000
Side Call
Expiry18 Dec 2026
Strike80.00
Volume1
OI7
IV0.52
Contract VAL270115C00105000
Side Call
Expiry15 Jan 2027
Strike105.00
Volume1
OI7
IV0.54
Contract VAL271217C00035000
Side Call
Expiry17 Dec 2027
Strike35.00
Volume1
OI7
IV0.00
Contract VAL271217C00085000
Side Call
Expiry17 Dec 2027
Strike85.00
Volume1
OI7
IV0.91
Contract VAL261218P00070000
Side Put
Expiry18 Dec 2026
Strike70.00
Volume1
OI6
IV0.43
Contract VAL270115C00097500
Side Call
Expiry15 Jan 2027
Strike97.50
Volume1
OI6
IV0.58
Contract VAL270115C00100000
Side Call
Expiry15 Jan 2027
Strike100.00
Volume1
OI6
IV0.57
Contract VAL260821P00072500
Side Put
Expiry21 Aug 2026
Strike72.50
Volume1
OI5
IV0.54
Contract VAL260821C00155000
Side Call
Expiry21 Aug 2026
Strike155.00
Volume1
OI5
IV1.64
Contract VAL261120C00155000
Side Call
Expiry20 Nov 2026
Strike155.00
Volume1
OI5
IV0.76
Contract VAL270115C00092500
Side Call
Expiry15 Jan 2027
Strike92.50
Volume1
OI5
IV0.53
Contract VAL261218C00025000
Side Call
Expiry18 Dec 2026
Strike25.00
Volume1
OI4
IV3.85
Contract VAL270115P00022500
Side Put
Expiry15 Jan 2027
Strike22.50
Volume1
OI4
IV1.55
Contract VAL270115P00090000
Side Put
Expiry15 Jan 2027
Strike90.00
Volume1
OI4
IV0.55
Contract VAL270219C00125000
Side Call
Expiry19 Feb 2027
Strike125.00
Volume1
OI4
IV0.55
Contract VAL271217P00035000
Side Put
Expiry17 Dec 2027
Strike35.00
Volume1
OI4
IV0.61
Contract VAL271217P00047500
Side Put
Expiry17 Dec 2027
Strike47.50
Volume1
OI4
IV0.75
Contract VAL280121C00095000
Side Call
Expiry21 Jan 2028
Strike95.00
Volume1
OI4
IV0.57
Contract VAL260821C00092500
Side Call
Expiry21 Aug 2026
Strike92.50
Volume1
OI3
IV0.87
Contract VAL260821C00150000
Side Call
Expiry21 Aug 2026
Strike150.00
Volume1
OI3
IV1.58