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 162 records

Detail Tape

ALMS most active options contracts

Page 1 of 5
Contract ALMS270115P00017000
Side Put
Expiry15 Jan 2027
Strike17.00
Volume-
OI250
IV1.36
Contract ALMS260821P00028000
Side Put
Expiry21 Aug 2026
Strike28.00
Volume-
OI50
IV1.52
Contract ALMS260918C00032000
Side Call
Expiry18 Sep 2026
Strike32.00
Volume-
OI25
IV1.84
Contract ALMS270115C00003000
Side Call
Expiry15 Jan 2027
Strike3.00
Volume-
OI15
IV1.78
Contract ALMS260821P00027000
Side Put
Expiry21 Aug 2026
Strike27.00
Volume-
OI10
IV1.45
Contract ALMS261218P00037000
Side Put
Expiry18 Dec 2026
Strike37.00
Volume-
OI8
IV1.43
Contract ALMS260918P00030000
Side Put
Expiry18 Sep 2026
Strike30.00
Volume-
OI5
IV1.60
Contract ALMS261016C00002000
Side Call
Expiry16 Oct 2026
Strike2.00
Volume-
OI5
IV0.00
Contract ALMS261218C00003000
Side Call
Expiry18 Dec 2026
Strike3.00
Volume-
OI5
IV3.89
Contract ALMS261218C00024000
Side Call
Expiry18 Dec 2026
Strike24.00
Volume-
OI5
IV1.40
Contract ALMS270115P00019000
Side Put
Expiry15 Jan 2027
Strike19.00
Volume-
OI5
IV1.31
Contract ALMS270115P00021000
Side Put
Expiry15 Jan 2027
Strike21.00
Volume-
OI5
IV1.18
Contract ALMS260821P00026000
Side Put
Expiry21 Aug 2026
Strike26.00
Volume-
OI4
IV1.51
Contract ALMS270115P00014000
Side Put
Expiry15 Jan 2027
Strike14.00
Volume-
OI3
IV1.40
Contract ALMS260821P00014000
Side Put
Expiry21 Aug 2026
Strike14.00
Volume-
OI2
IV4.02
Contract ALMS260918C00023000
Side Call
Expiry18 Sep 2026
Strike23.00
Volume-
OI2
IV2.34
Contract ALMS260918P00025000
Side Put
Expiry18 Sep 2026
Strike25.00
Volume-
OI2
IV1.62
Contract ALMS260918C00029000
Side Call
Expiry18 Sep 2026
Strike29.00
Volume-
OI2
IV1.90
Contract ALMS261016P00028000
Side Put
Expiry16 Oct 2026
Strike28.00
Volume-
OI2
IV2.28
Contract ALMS261016P00032000
Side Put
Expiry16 Oct 2026
Strike32.00
Volume-
OI2
IV1.43
Contract ALMS261016P00036000
Side Put
Expiry16 Oct 2026
Strike36.00
Volume-
OI2
IV1.83
Contract ALMS270115C00036000
Side Call
Expiry15 Jan 2027
Strike36.00
Volume-
OI2
IV1.25
Contract ALMS260821C00019000
Side Call
Expiry21 Aug 2026
Strike19.00
Volume-
OI1
IV3.57
Contract ALMS260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume-
OI1
IV3.42
Contract ALMS260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume-
OI1
IV2.72
Contract ALMS260918C00016000
Side Call
Expiry18 Sep 2026
Strike16.00
Volume-
OI1
IV2.88
Contract ALMS260918C00017000
Side Call
Expiry18 Sep 2026
Strike17.00
Volume-
OI1
IV2.87
Contract ALMS260918P00017000
Side Put
Expiry18 Sep 2026
Strike17.00
Volume-
OI1
IV1.99
Contract ALMS260918C00020000
Side Call
Expiry18 Sep 2026
Strike20.00
Volume-
OI1
IV2.62
Contract ALMS260918P00020000
Side Put
Expiry18 Sep 2026
Strike20.00
Volume-
OI1
IV1.78
Contract ALMS260918C00033000
Side Call
Expiry18 Sep 2026
Strike33.00
Volume-
OI1
IV1.88
Contract ALMS261218P00005000
Side Put
Expiry18 Dec 2026
Strike5.00
Volume-
OI1
IV3.67
Contract ALMS261218P00007000
Side Put
Expiry18 Dec 2026
Strike7.00
Volume-
OI1
IV2.82
Contract ALMS261218P00021000
Side Put
Expiry18 Dec 2026
Strike21.00
Volume-
OI1
IV1.24
Contract ALMS261218C00045000
Side Call
Expiry18 Dec 2026
Strike45.00
Volume-
OI1
IV1.27
Contract ALMS270115C00010000
Side Call
Expiry15 Jan 2027
Strike10.00
Volume-
OI1
IV2.33
Contract ALMS270115P00010000
Side Put
Expiry15 Jan 2027
Strike10.00
Volume-
OI1
IV1.91
Contract ALMS270115P00013000
Side Put
Expiry15 Jan 2027
Strike13.00
Volume-
OI1
IV1.48
Contract ALMS261016C00015000
Side Call
Expiry16 Oct 2026
Strike15.00
Volume-
OI-
IV0.00
Contract ALMS261016C00018000
Side Call
Expiry16 Oct 2026
Strike18.00
Volume-
OI-
IV0.00