Contract Tape

FFIV 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 896 records

Detail Tape

FFIV most active options contracts

Page 2 of 23
Contract FFIV261218P00400000
Side Put
Expiry18 Dec 2026
Strike400.00
Volume1
OI6
IV0.43
Contract FFIV270521C00230000
Side Call
Expiry21 May 2027
Strike230.00
Volume1
OI6
IV0.50
Contract FFIV270521C00220000
Side Call
Expiry21 May 2027
Strike220.00
Volume1
OI5
IV0.50
Contract FFIV270820C00190000
Side Call
Expiry20 Aug 2027
Strike190.00
Volume1
OI5
IV0.54
Contract FFIV260821P00470000
Side Put
Expiry21 Aug 2026
Strike470.00
Volume1
OI3
IV0.53
Contract FFIV260821P00480000
Side Put
Expiry21 Aug 2026
Strike480.00
Volume1
OI-
IV0.60
Contract FFIV260821P00490000
Side Put
Expiry21 Aug 2026
Strike490.00
Volume1
OI-
IV0.67
Contract FFIV260821P00500000
Side Put
Expiry21 Aug 2026
Strike500.00
Volume1
OI-
IV0.74
Contract FFIV260821P00520000
Side Put
Expiry21 Aug 2026
Strike520.00
Volume1
OI-
IV0.86
Contract FFIV260821P00600000
Side Put
Expiry21 Aug 2026
Strike600.00
Volume1
OI-
IV1.32
Contract FFIV260918P00520000
Side Put
Expiry18 Sep 2026
Strike520.00
Volume1
OI-
IV0.48
Contract FFIV270521P00390000
Side Put
Expiry21 May 2027
Strike390.00
Volume1
OI-
IV0.43
Contract FFIV260821C00450000
Side Call
Expiry21 Aug 2026
Strike450.00
Volume-
OI655
IV0.19
Contract FFIV260821C00480000
Side Call
Expiry21 Aug 2026
Strike480.00
Volume-
OI525
IV0.33
Contract FFIV260821P00360000
Side Put
Expiry21 Aug 2026
Strike360.00
Volume-
OI486
IV0.34
Contract FFIV261218C00470000
Side Call
Expiry18 Dec 2026
Strike470.00
Volume-
OI328
IV0.42
Contract FFIV260821P00350000
Side Put
Expiry21 Aug 2026
Strike350.00
Volume-
OI276
IV0.40
Contract FFIV270115C00520000
Side Call
Expiry15 Jan 2027
Strike520.00
Volume-
OI271
IV0.41
Contract FFIV260821C00400000
Side Call
Expiry21 Aug 2026
Strike400.00
Volume-
OI253
IV0.37
Contract FFIV261218C00310000
Side Call
Expiry18 Dec 2026
Strike310.00
Volume-
OI231
IV0.46
Contract FFIV261218P00260000
Side Put
Expiry18 Dec 2026
Strike260.00
Volume-
OI220
IV0.52
Contract FFIV261016C00400000
Side Call
Expiry16 Oct 2026
Strike400.00
Volume-
OI212
IV0.38
Contract FFIV270115C00420000
Side Call
Expiry15 Jan 2027
Strike420.00
Volume-
OI196
IV0.42
Contract FFIV260918P00370000
Side Put
Expiry18 Sep 2026
Strike370.00
Volume-
OI186
IV0.40
Contract FFIV261016C00470000
Side Call
Expiry16 Oct 2026
Strike470.00
Volume-
OI170
IV0.38
Contract FFIV260821P00300000
Side Put
Expiry21 Aug 2026
Strike300.00
Volume-
OI169
IV0.72
Contract FFIV260918C00400000
Side Call
Expiry18 Sep 2026
Strike400.00
Volume-
OI169
IV0.37
Contract FFIV261016C00410000
Side Call
Expiry16 Oct 2026
Strike410.00
Volume-
OI165
IV0.38
Contract FFIV260821P00370000
Side Put
Expiry21 Aug 2026
Strike370.00
Volume-
OI157
IV0.28
Contract FFIV261218P00320000
Side Put
Expiry18 Dec 2026
Strike320.00
Volume-
OI157
IV0.46
Contract FFIV271119C00300000
Side Call
Expiry19 Nov 2027
Strike300.00
Volume-
OI149
IV0.46
Contract FFIV260821P00320000
Side Put
Expiry21 Aug 2026
Strike320.00
Volume-
OI141
IV0.58
Contract FFIV260821C00320000
Side Call
Expiry21 Aug 2026
Strike320.00
Volume-
OI138
IV0.01
Contract FFIV261016P00300000
Side Put
Expiry16 Oct 2026
Strike300.00
Volume-
OI113
IV0.26
Contract FFIV261218C00270000
Side Call
Expiry18 Dec 2026
Strike270.00
Volume-
OI112
IV0.50
Contract FFIV260821P00290000
Side Put
Expiry21 Aug 2026
Strike290.00
Volume-
OI105
IV0.79
Contract FFIV261016P00350000
Side Put
Expiry16 Oct 2026
Strike350.00
Volume-
OI104
IV0.40
Contract FFIV270219C00640000
Side Call
Expiry19 Feb 2027
Strike640.00
Volume-
OI100
IV0.42
Contract FFIV271119C00460000
Side Call
Expiry19 Nov 2027
Strike460.00
Volume-
OI100
IV0.42
Contract FFIV271119P00460000
Side Put
Expiry19 Nov 2027
Strike460.00
Volume-
OI100
IV0.42

Evidence context