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 2 of 8
Contract ALMS261218C00025000
Side Call
Expiry18 Dec 2026
Strike25.00
Volume-
OI59
IV1.34
Contract ALMS260821C00026000
Side Call
Expiry21 Aug 2026
Strike26.00
Volume-
OI57
IV1.65
Contract ALMS261016P00033000
Side Put
Expiry16 Oct 2026
Strike33.00
Volume-
OI51
IV1.50
Contract ALMS260821P00028000
Side Put
Expiry21 Aug 2026
Strike28.00
Volume-
OI50
IV1.46
Contract ALMS261016C00032000
Side Call
Expiry16 Oct 2026
Strike32.00
Volume-
OI50
IV1.57
Contract ALMS260821C00028000
Side Call
Expiry21 Aug 2026
Strike28.00
Volume-
OI48
IV1.62
Contract ALMS261218C00015000
Side Call
Expiry18 Dec 2026
Strike15.00
Volume-
OI48
IV1.49
Contract ALMS260821P00030000
Side Put
Expiry21 Aug 2026
Strike30.00
Volume-
OI46
IV1.52
Contract ALMS261218C00022000
Side Call
Expiry18 Dec 2026
Strike22.00
Volume-
OI43
IV1.35
Contract ALMS260821P00020000
Side Put
Expiry21 Aug 2026
Strike20.00
Volume-
OI42
IV2.03
Contract ALMS260821C00035000
Side Call
Expiry21 Aug 2026
Strike35.00
Volume-
OI42
IV1.53
Contract ALMS261218P00015000
Side Put
Expiry18 Dec 2026
Strike15.00
Volume-
OI42
IV0.41
Contract ALMS261218C00035000
Side Call
Expiry18 Dec 2026
Strike35.00
Volume-
OI41
IV1.29
Contract ALMS260821P00021000
Side Put
Expiry21 Aug 2026
Strike21.00
Volume-
OI40
IV2.36
Contract ALMS261218C00010000
Side Call
Expiry18 Dec 2026
Strike10.00
Volume-
OI36
IV1.66
Contract ALMS261218P00040000
Side Put
Expiry18 Dec 2026
Strike40.00
Volume-
OI33
IV1.29
Contract ALMS261016C00037000
Side Call
Expiry16 Oct 2026
Strike37.00
Volume-
OI31
IV1.54
Contract ALMS260821P00022000
Side Put
Expiry21 Aug 2026
Strike22.00
Volume-
OI29
IV0.45
Contract ALMS261218P00020000
Side Put
Expiry18 Dec 2026
Strike20.00
Volume-
OI29
IV1.34
Contract ALMS261218C00020000
Side Call
Expiry18 Dec 2026
Strike20.00
Volume-
OI26
IV1.39
Contract ALMS270115C00024000
Side Call
Expiry15 Jan 2027
Strike24.00
Volume-
OI26
IV1.26
Contract ALMS260918C00032000
Side Call
Expiry18 Sep 2026
Strike32.00
Volume-
OI25
IV1.73
Contract ALMS261016P00018000
Side Put
Expiry16 Oct 2026
Strike18.00
Volume-
OI24
IV1.63
Contract ALMS270115C00035000
Side Call
Expiry15 Jan 2027
Strike35.00
Volume-
OI24
IV1.24
Contract ALMS260821C00022000
Side Call
Expiry21 Aug 2026
Strike22.00
Volume-
OI23
IV1.76
Contract ALMS261218C00037000
Side Call
Expiry18 Dec 2026
Strike37.00
Volume-
OI23
IV1.28
Contract ALMS261016P00019000
Side Put
Expiry16 Oct 2026
Strike19.00
Volume-
OI22
IV1.61
Contract ALMS261016P00021000
Side Put
Expiry16 Oct 2026
Strike21.00
Volume-
OI22
IV1.58
Contract ALMS260821P00024000
Side Put
Expiry21 Aug 2026
Strike24.00
Volume-
OI21
IV1.76
Contract ALMS261016C00029000
Side Call
Expiry16 Oct 2026
Strike29.00
Volume-
OI21
IV1.52
Contract ALMS260918P00028000
Side Put
Expiry18 Sep 2026
Strike28.00
Volume-
OI16
IV1.68
Contract ALMS261218C00027000
Side Call
Expiry18 Dec 2026
Strike27.00
Volume-
OI16
IV1.34
Contract ALMS270115C00003000
Side Call
Expiry15 Jan 2027
Strike3.00
Volume-
OI15
IV2.69
Contract ALMS260821P00023000
Side Put
Expiry21 Aug 2026
Strike23.00
Volume-
OI14
IV1.99
Contract ALMS261016P00022000
Side Put
Expiry16 Oct 2026
Strike22.00
Volume-
OI14
IV1.57
Contract ALMS261218P00027000
Side Put
Expiry18 Dec 2026
Strike27.00
Volume-
OI13
IV1.29
Contract ALMS260821P00015000
Side Put
Expiry21 Aug 2026
Strike15.00
Volume-
OI12
IV1.06
Contract ALMS261218P00030000
Side Put
Expiry18 Dec 2026
Strike30.00
Volume-
OI12
IV1.29
Contract ALMS260821C00031000
Side Call
Expiry21 Aug 2026
Strike31.00
Volume-
OI11
IV1.62
Contract ALMS260821P00027000
Side Put
Expiry21 Aug 2026
Strike27.00
Volume-
OI10
IV1.47