Contract Tape

A 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 526 records

Detail Tape

A most active options contracts

Page 2 of 14
Contract A260918P00090000
Side Put
Expiry18 Sep 2026
Strike90.00
Volume-
OI381
IV0.41
Contract A260821P00130000
Side Put
Expiry21 Aug 2026
Strike130.00
Volume-
OI337
IV0.33
Contract A260821C00160000
Side Call
Expiry21 Aug 2026
Strike160.00
Volume-
OI337
IV0.23
Contract A260918P00100000
Side Put
Expiry18 Sep 2026
Strike100.00
Volume-
OI318
IV0.52
Contract A270115P00100000
Side Put
Expiry15 Jan 2027
Strike100.00
Volume-
OI287
IV0.45
Contract A260821C00130000
Side Call
Expiry21 Aug 2026
Strike130.00
Volume-
OI278
IV0.35
Contract A260918C00145000
Side Call
Expiry18 Sep 2026
Strike145.00
Volume-
OI258
IV0.34
Contract A270115P00135000
Side Put
Expiry15 Jan 2027
Strike135.00
Volume-
OI242
IV0.34
Contract A260821P00120000
Side Put
Expiry21 Aug 2026
Strike120.00
Volume-
OI239
IV0.56
Contract A260821P00105000
Side Put
Expiry21 Aug 2026
Strike105.00
Volume-
OI231
IV0.76
Contract A270115P00125000
Side Put
Expiry15 Jan 2027
Strike125.00
Volume-
OI201
IV0.34
Contract A261218C00185000
Side Call
Expiry18 Dec 2026
Strike185.00
Volume-
OI181
IV0.16
Contract A270115C00170000
Side Call
Expiry15 Jan 2027
Strike170.00
Volume-
OI173
IV0.32
Contract A260821P00100000
Side Put
Expiry21 Aug 2026
Strike100.00
Volume-
OI165
IV0.48
Contract A260918P00105000
Side Put
Expiry18 Sep 2026
Strike105.00
Volume-
OI162
IV0.28
Contract A270319P00105000
Side Put
Expiry19 Mar 2027
Strike105.00
Volume-
OI154
IV0.41
Contract A270115P00140000
Side Put
Expiry15 Jan 2027
Strike140.00
Volume-
OI153
IV0.33
Contract A270115C00130000
Side Call
Expiry15 Jan 2027
Strike130.00
Volume-
OI151
IV0.36
Contract A270115C00145000
Side Call
Expiry15 Jan 2027
Strike145.00
Volume-
OI148
IV0.34
Contract A270319C00110000
Side Call
Expiry19 Mar 2027
Strike110.00
Volume-
OI142
IV0.41
Contract A270319C00120000
Side Call
Expiry19 Mar 2027
Strike120.00
Volume-
OI136
IV0.37
Contract A260918P00095000
Side Put
Expiry18 Sep 2026
Strike95.00
Volume-
OI129
IV0.37
Contract A261120C00130000
Side Call
Expiry20 Nov 2026
Strike130.00
Volume-
OI124
IV0.36
Contract A260918C00125000
Side Call
Expiry18 Sep 2026
Strike125.00
Volume-
OI117
IV0.39
Contract A270115P00130000
Side Put
Expiry15 Jan 2027
Strike130.00
Volume-
OI113
IV0.35
Contract A260821P00125000
Side Put
Expiry21 Aug 2026
Strike125.00
Volume-
OI108
IV0.41
Contract A270319C00115000
Side Call
Expiry19 Mar 2027
Strike115.00
Volume-
OI107
IV0.38
Contract A260918P00110000
Side Put
Expiry18 Sep 2026
Strike110.00
Volume-
OI104
IV0.45
Contract A260918P00120000
Side Put
Expiry18 Sep 2026
Strike120.00
Volume-
OI99
IV0.39
Contract A270115C00195000
Side Call
Expiry15 Jan 2027
Strike195.00
Volume-
OI99
IV0.37
Contract A270319P00100000
Side Put
Expiry19 Mar 2027
Strike100.00
Volume-
OI98
IV0.40
Contract A261120P00090000
Side Put
Expiry20 Nov 2026
Strike90.00
Volume-
OI97
IV0.56
Contract A270115P00070000
Side Put
Expiry15 Jan 2027
Strike70.00
Volume-
OI96
IV0.35
Contract A260918P00085000
Side Put
Expiry18 Sep 2026
Strike85.00
Volume-
OI95
IV0.46
Contract A270319P00115000
Side Put
Expiry19 Mar 2027
Strike115.00
Volume-
OI95
IV0.38
Contract A270115C00120000
Side Call
Expiry15 Jan 2027
Strike120.00
Volume-
OI94
IV0.38
Contract A260821P00090000
Side Put
Expiry21 Aug 2026
Strike90.00
Volume-
OI90
IV0.63
Contract A270115C00165000
Side Call
Expiry15 Jan 2027
Strike165.00
Volume-
OI90
IV0.33
Contract A270115P00090000
Side Put
Expiry15 Jan 2027
Strike90.00
Volume-
OI86
IV0.49
Contract A261120C00135000
Side Call
Expiry20 Nov 2026
Strike135.00
Volume-
OI82
IV0.35