Contract Tape

UFPI 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 146 records

Detail Tape

UFPI most active options contracts

Page 1 of 4
Contract UFPI260821C00090000
Side Call
Expiry21 Aug 2026
Strike90.00
Volume3
OI-
IV0.45
Contract UFPI270115P00100000
Side Put
Expiry15 Jan 2027
Strike100.00
Volume-
OI376
IV0.35
Contract UFPI270115P00105000
Side Put
Expiry15 Jan 2027
Strike105.00
Volume-
OI188
IV0.37
Contract UFPI270115P00045000
Side Put
Expiry15 Jan 2027
Strike45.00
Volume-
OI32
IV0.35
Contract UFPI261016C00105000
Side Call
Expiry16 Oct 2026
Strike105.00
Volume-
OI30
IV0.15
Contract UFPI261016P00060000
Side Put
Expiry16 Oct 2026
Strike60.00
Volume-
OI20
IV0.30
Contract UFPI261016C00100000
Side Call
Expiry16 Oct 2026
Strike100.00
Volume-
OI17
IV0.11
Contract UFPI270115C00110000
Side Call
Expiry15 Jan 2027
Strike110.00
Volume-
OI13
IV0.12
Contract UFPI261016C00090000
Side Call
Expiry16 Oct 2026
Strike90.00
Volume-
OI12
IV0.30
Contract UFPI260821C00100000
Side Call
Expiry21 Aug 2026
Strike100.00
Volume-
OI10
IV0.23
Contract UFPI270115C00100000
Side Call
Expiry15 Jan 2027
Strike100.00
Volume-
OI9
IV0.32
Contract UFPI270115C00105000
Side Call
Expiry15 Jan 2027
Strike105.00
Volume-
OI9
IV0.33
Contract UFPI270115P00085000
Side Put
Expiry15 Jan 2027
Strike85.00
Volume-
OI7
IV0.35
Contract UFPI270115C00095000
Side Call
Expiry15 Jan 2027
Strike95.00
Volume-
OI7
IV0.31
Contract UFPI270115P00075000
Side Put
Expiry15 Jan 2027
Strike75.00
Volume-
OI6
IV0.37
Contract UFPI270115C00090000
Side Call
Expiry15 Jan 2027
Strike90.00
Volume-
OI6
IV0.30
Contract UFPI260821P00085000
Side Put
Expiry21 Aug 2026
Strike85.00
Volume-
OI5
IV0.41
Contract UFPI261016P00090000
Side Put
Expiry16 Oct 2026
Strike90.00
Volume-
OI5
IV0.32
Contract UFPI261016C00115000
Side Call
Expiry16 Oct 2026
Strike115.00
Volume-
OI5
IV0.22
Contract UFPI270115P00065000
Side Put
Expiry15 Jan 2027
Strike65.00
Volume-
OI4
IV0.17
Contract UFPI270115P00070000
Side Put
Expiry15 Jan 2027
Strike70.00
Volume-
OI4
IV0.41
Contract UFPI270115C00075000
Side Call
Expiry15 Jan 2027
Strike75.00
Volume-
OI4
IV0.33
Contract UFPI260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume-
OI3
IV0.33
Contract UFPI260821P00080000
Side Put
Expiry21 Aug 2026
Strike80.00
Volume-
OI3
IV0.15
Contract UFPI260821C00085000
Side Call
Expiry21 Aug 2026
Strike85.00
Volume-
OI3
IV0.30
Contract UFPI261016C00110000
Side Call
Expiry16 Oct 2026
Strike110.00
Volume-
OI3
IV0.19
Contract UFPI270115C00115000
Side Call
Expiry15 Jan 2027
Strike115.00
Volume-
OI3
IV0.14
Contract UFPI261016P00070000
Side Put
Expiry16 Oct 2026
Strike70.00
Volume-
OI2
IV0.19
Contract UFPI261016P00075000
Side Put
Expiry16 Oct 2026
Strike75.00
Volume-
OI2
IV0.13
Contract UFPI261016P00080000
Side Put
Expiry16 Oct 2026
Strike80.00
Volume-
OI2
IV0.36
Contract UFPI270115P00050000
Side Put
Expiry15 Jan 2027
Strike50.00
Volume-
OI2
IV0.30
Contract UFPI270115P00055000
Side Put
Expiry15 Jan 2027
Strike55.00
Volume-
OI2
IV0.25
Contract UFPI260918C00075000
Side Call
Expiry18 Sep 2026
Strike75.00
Volume-
OI1
IV0.34
Contract UFPI261016C00085000
Side Call
Expiry16 Oct 2026
Strike85.00
Volume-
OI1
IV0.30
Contract UFPI261016P00085000
Side Put
Expiry16 Oct 2026
Strike85.00
Volume-
OI1
IV0.33
Contract UFPI261016C00095000
Side Call
Expiry16 Oct 2026
Strike95.00
Volume-
OI1
IV0.07
Contract UFPI261016P00110000
Side Put
Expiry16 Oct 2026
Strike110.00
Volume-
OI1
IV0.44
Contract UFPI261016C00150000
Side Call
Expiry16 Oct 2026
Strike150.00
Volume-
OI1
IV0.41
Contract UFPI270115P00060000
Side Put
Expiry15 Jan 2027
Strike60.00
Volume-
OI1
IV0.21
Contract UFPI270115P00090000
Side Put
Expiry15 Jan 2027
Strike90.00
Volume-
OI1
IV0.34