Contract Tape

ALMS 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 300 records

Detail Tape

ALMS most active options contracts

Page 1 of 8
Contract ALMS260918C00045000
Side Call
Expiry18 Sep 2026
Strike45.00
Volume2538
OI1
IV1.71
Contract ALMS260918C00031000
Side Call
Expiry18 Sep 2026
Strike31.00
Volume2508
OI13
IV1.79
Contract ALMS260918C00028000
Side Call
Expiry18 Sep 2026
Strike28.00
Volume60
OI24
IV1.79
Contract ALMS260918C00037000
Side Call
Expiry18 Sep 2026
Strike37.00
Volume60
OI-
IV1.68
Contract ALMS260918P00029000
Side Put
Expiry18 Sep 2026
Strike29.00
Volume46
OI18
IV1.66
Contract ALMS260918C00030000
Side Call
Expiry18 Sep 2026
Strike30.00
Volume38
OI2413
IV1.78
Contract ALMS260918C00040000
Side Call
Expiry18 Sep 2026
Strike40.00
Volume30
OI30
IV1.61
Contract ALMS270115C00045000
Side Call
Expiry15 Jan 2027
Strike45.00
Volume20
OI1
IV1.19
Contract ALMS260821P00025000
Side Put
Expiry21 Aug 2026
Strike25.00
Volume10
OI98
IV1.81
Contract ALMS261016C00036000
Side Call
Expiry16 Oct 2026
Strike36.00
Volume10
OI76
IV1.55
Contract ALMS261016C00028000
Side Call
Expiry16 Oct 2026
Strike28.00
Volume10
OI16
IV1.59
Contract ALMS270115C00031000
Side Call
Expiry15 Jan 2027
Strike31.00
Volume10
OI2
IV1.24
Contract ALMS270115C00028000
Side Call
Expiry15 Jan 2027
Strike28.00
Volume10
OI-
IV1.25
Contract ALMS261016C00040000
Side Call
Expiry16 Oct 2026
Strike40.00
Volume1
OI1112
IV1.48
Contract ALMS261016C00025000
Side Call
Expiry16 Oct 2026
Strike25.00
Volume-
OI5836
IV1.46
Contract ALMS260918P00027000
Side Put
Expiry18 Sep 2026
Strike27.00
Volume-
OI4000
IV1.73
Contract ALMS260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume-
OI2365
IV1.66
Contract ALMS261016P00010000
Side Put
Expiry16 Oct 2026
Strike10.00
Volume-
OI761
IV0.88
Contract ALMS260918C00035000
Side Call
Expiry18 Sep 2026
Strike35.00
Volume-
OI324
IV1.75
Contract ALMS261218P00017000
Side Put
Expiry18 Dec 2026
Strike17.00
Volume-
OI298
IV1.42
Contract ALMS270115P00017000
Side Put
Expiry15 Jan 2027
Strike17.00
Volume-
OI250
IV1.31
Contract ALMS261016C00035000
Side Call
Expiry16 Oct 2026
Strike35.00
Volume-
OI226
IV1.54
Contract ALMS261218C00040000
Side Call
Expiry18 Dec 2026
Strike40.00
Volume-
OI222
IV1.34
Contract ALMS261218C00017000
Side Call
Expiry18 Dec 2026
Strike17.00
Volume-
OI209
IV1.50
Contract ALMS260918P00024000
Side Put
Expiry18 Sep 2026
Strike24.00
Volume-
OI174
IV1.75
Contract ALMS260821C00040000
Side Call
Expiry21 Aug 2026
Strike40.00
Volume-
OI165
IV1.58
Contract ALMS261016P00025000
Side Put
Expiry16 Oct 2026
Strike25.00
Volume-
OI153
IV1.52
Contract ALMS261218C00030000
Side Call
Expiry18 Dec 2026
Strike30.00
Volume-
OI134
IV1.31
Contract ALMS261016P00035000
Side Put
Expiry16 Oct 2026
Strike35.00
Volume-
OI128
IV1.49
Contract ALMS260821C00036000
Side Call
Expiry21 Aug 2026
Strike36.00
Volume-
OI109
IV1.89
Contract ALMS261218C00007000
Side Call
Expiry18 Dec 2026
Strike7.00
Volume-
OI101
IV1.77
Contract ALMS261218P00012000
Side Put
Expiry18 Dec 2026
Strike12.00
Volume-
OI100
IV1.34
Contract ALMS261218C00005000
Side Call
Expiry18 Dec 2026
Strike5.00
Volume-
OI99
IV2.13
Contract ALMS261016C00034000
Side Call
Expiry16 Oct 2026
Strike34.00
Volume-
OI87
IV1.53
Contract ALMS261218P00010000
Side Put
Expiry18 Dec 2026
Strike10.00
Volume-
OI79
IV0.66
Contract ALMS261016P00017000
Side Put
Expiry16 Oct 2026
Strike17.00
Volume-
OI74
IV1.73
Contract ALMS261016P00020000
Side Put
Expiry16 Oct 2026
Strike20.00
Volume-
OI63
IV1.61
Contract ALMS261218P00022000
Side Put
Expiry18 Dec 2026
Strike22.00
Volume-
OI63
IV1.43
Contract ALMS261016C00030000
Side Call
Expiry16 Oct 2026
Strike30.00
Volume-
OI59
IV1.59
Contract ALMS261016C00033000
Side Call
Expiry16 Oct 2026
Strike33.00
Volume-
OI59
IV1.57