Contract Tape

MBLY 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 546 records

Detail Tape

MBLY most active options contracts

Page 1 of 14
Contract MBLY280121C00015000
Side Call
Expiry21 Jan 2028
Strike15.00
Volume694
OI5332
IV0.73
Contract MBLY260904C00001000
Side Call
Expiry4 Sep 2026
Strike1.00
Volume537
OI297
IV10.00
Contract MBLY260904C00003000
Side Call
Expiry4 Sep 2026
Strike3.00
Volume528
OI243
IV4.52
Contract MBLY260918C00010000
Side Call
Expiry18 Sep 2026
Strike10.00
Volume405
OI550
IV0.69
Contract MBLY260904C00002000
Side Call
Expiry4 Sep 2026
Strike2.00
Volume329
OI703
IV5.37
Contract MBLY260807C00008500
Side Call
Expiry7 Aug 2026
Strike8.50
Volume294
OI1225
IV0.78
Contract MBLY260904P00006500
Side Put
Expiry4 Sep 2026
Strike6.50
Volume166
OI133
IV0.47
Contract MBLY270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume150
OI5522
IV0.97
Contract MBLY260828C00002000
Side Call
Expiry28 Aug 2026
Strike2.00
Volume143
OI308
IV4.61
Contract MBLY260911C00001000
Side Call
Expiry11 Sep 2026
Strike1.00
Volume119
OI10
IV10.00
Contract MBLY260807C00009000
Side Call
Expiry7 Aug 2026
Strike9.00
Volume111
OI2343
IV0.81
Contract MBLY280121C00008000
Side Call
Expiry21 Jan 2028
Strike8.00
Volume108
OI2816
IV0.73
Contract MBLY260814C00009000
Side Call
Expiry14 Aug 2026
Strike9.00
Volume105
OI752
IV0.72
Contract MBLY270115C00012000
Side Call
Expiry15 Jan 2027
Strike12.00
Volume91
OI24547
IV0.73
Contract MBLY260911C00003000
Side Call
Expiry11 Sep 2026
Strike3.00
Volume78
OI2
IV4.68
Contract MBLY270115C00015000
Side Call
Expiry15 Jan 2027
Strike15.00
Volume76
OI10831
IV0.81
Contract MBLY260828C00001000
Side Call
Expiry28 Aug 2026
Strike1.00
Volume55
OI366
IV9.90
Contract MBLY261120P00009000
Side Put
Expiry20 Nov 2026
Strike9.00
Volume51
OI6351
IV0.69
Contract MBLY260904C00004000
Side Call
Expiry4 Sep 2026
Strike4.00
Volume44
OI28
IV2.05
Contract MBLY261120P00005000
Side Put
Expiry20 Nov 2026
Strike5.00
Volume42
OI1055
IV0.89
Contract MBLY260918P00006000
Side Put
Expiry18 Sep 2026
Strike6.00
Volume42
OI63
IV0.90
Contract MBLY260807C00002000
Side Call
Expiry7 Aug 2026
Strike2.00
Volume39
OI18
IV10.00
Contract MBLY260807C00008000
Side Call
Expiry7 Aug 2026
Strike8.00
Volume38
OI610
IV1.24
Contract MBLY260807C00001000
Side Call
Expiry7 Aug 2026
Strike1.00
Volume38
OI7
IV10.00
Contract MBLY260807P00008000
Side Put
Expiry7 Aug 2026
Strike8.00
Volume35
OI555
IV0.51
Contract MBLY260911C00002000
Side Call
Expiry11 Sep 2026
Strike2.00
Volume35
OI11
IV6.56
Contract MBLY260828C00003000
Side Call
Expiry28 Aug 2026
Strike3.00
Volume33
OI472
IV5.23
Contract MBLY260821P00008500
Side Put
Expiry21 Aug 2026
Strike8.50
Volume33
OI176
IV0.70
Contract MBLY260814C00008500
Side Call
Expiry14 Aug 2026
Strike8.50
Volume33
OI164
IV0.72
Contract MBLY260821C00010000
Side Call
Expiry21 Aug 2026
Strike10.00
Volume26
OI4289
IV0.71
Contract MBLY260821P00008000
Side Put
Expiry21 Aug 2026
Strike8.00
Volume25
OI7072
IV0.81
Contract MBLY260821P00010000
Side Put
Expiry21 Aug 2026
Strike10.00
Volume24
OI2011
IV0.70
Contract MBLY260807C00007000
Side Call
Expiry7 Aug 2026
Strike7.00
Volume24
OI7
IV2.22
Contract MBLY260807P00009000
Side Put
Expiry7 Aug 2026
Strike9.00
Volume21
OI102
IV0.68
Contract MBLY261120P00010000
Side Put
Expiry20 Nov 2026
Strike10.00
Volume20
OI5146
IV0.65
Contract MBLY260918P00008000
Side Put
Expiry18 Sep 2026
Strike8.00
Volume20
OI342
IV0.53
Contract MBLY260904P00008000
Side Put
Expiry4 Sep 2026
Strike8.00
Volume20
OI105
IV0.65
Contract MBLY260904C00004500
Side Call
Expiry4 Sep 2026
Strike4.50
Volume18
OI4
IV0.01
Contract MBLY270115C00010000
Side Call
Expiry15 Jan 2027
Strike10.00
Volume16
OI14393
IV0.71
Contract MBLY260918C00009000
Side Call
Expiry18 Sep 2026
Strike9.00
Volume16
OI1144
IV0.51