Contract Tape

ANGI 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 70 records

Detail Tape

ANGI most active options contracts

Page 1 of 2
Contract ANGI261218C00005000
Side Call
Expiry18 Dec 2026
Strike5.00
Volume174
OI171
IV0.88
Contract ANGI270219P00002500
Side Put
Expiry19 Feb 2027
Strike2.50
Volume50
OI182
IV1.05
Contract ANGI261120P00007500
Side Put
Expiry20 Nov 2026
Strike7.50
Volume40
OI12
IV0.99
Contract ANGI261120C00010000
Side Call
Expiry20 Nov 2026
Strike10.00
Volume16
OI250
IV1.02
Contract ANGI260821P00005000
Side Put
Expiry21 Aug 2026
Strike5.00
Volume15
OI856
IV1.31
Contract ANGI260821C00005000
Side Call
Expiry21 Aug 2026
Strike5.00
Volume8
OI200
IV1.18
Contract ANGI261218C00012500
Side Call
Expiry18 Dec 2026
Strike12.50
Volume1
OI1684
IV1.08
Contract ANGI261218P00005000
Side Put
Expiry18 Dec 2026
Strike5.00
Volume1
OI350
IV0.96
Contract ANGI261120C00012500
Side Call
Expiry20 Nov 2026
Strike12.50
Volume1
OI33
IV1.16
Contract ANGI260821C00010000
Side Call
Expiry21 Aug 2026
Strike10.00
Volume-
OI3456
IV1.08
Contract ANGI261218C00015000
Side Call
Expiry18 Dec 2026
Strike15.00
Volume-
OI1817
IV1.30
Contract ANGI260821P00002500
Side Put
Expiry21 Aug 2026
Strike2.50
Volume-
OI1451
IV1.64
Contract ANGI260821C00007500
Side Call
Expiry21 Aug 2026
Strike7.50
Volume-
OI1265
IV1.40
Contract ANGI260821C00012500
Side Call
Expiry21 Aug 2026
Strike12.50
Volume-
OI1180
IV1.42
Contract ANGI261218C00017500
Side Call
Expiry18 Dec 2026
Strike17.50
Volume-
OI1025
IV0.73
Contract ANGI261218P00002500
Side Put
Expiry18 Dec 2026
Strike2.50
Volume-
OI802
IV1.07
Contract ANGI261218C00010000
Side Call
Expiry18 Dec 2026
Strike10.00
Volume-
OI636
IV0.99
Contract ANGI260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume-
OI364
IV2.09
Contract ANGI270219C00007500
Side Call
Expiry19 Feb 2027
Strike7.50
Volume-
OI304
IV1.15
Contract ANGI260821P00007500
Side Put
Expiry21 Aug 2026
Strike7.50
Volume-
OI270
IV1.84
Contract ANGI260821P00010000
Side Put
Expiry21 Aug 2026
Strike10.00
Volume-
OI213
IV1.96
Contract ANGI261120P00005000
Side Put
Expiry20 Nov 2026
Strike5.00
Volume-
OI181
IV1.07
Contract ANGI261218P00007500
Side Put
Expiry18 Dec 2026
Strike7.50
Volume-
OI176
IV1.18
Contract ANGI261120P00002500
Side Put
Expiry20 Nov 2026
Strike2.50
Volume-
OI160
IV0.72
Contract ANGI261218C00007500
Side Call
Expiry18 Dec 2026
Strike7.50
Volume-
OI134
IV0.99
Contract ANGI261218P00010000
Side Put
Expiry18 Dec 2026
Strike10.00
Volume-
OI127
IV0.77
Contract ANGI261120C00007500
Side Call
Expiry20 Nov 2026
Strike7.50
Volume-
OI120
IV0.92
Contract ANGI261218C00025000
Side Call
Expiry18 Dec 2026
Strike25.00
Volume-
OI68
IV0.92
Contract ANGI260821C00015000
Side Call
Expiry21 Aug 2026
Strike15.00
Volume-
OI62
IV1.68
Contract ANGI261218C00002500
Side Call
Expiry18 Dec 2026
Strike2.50
Volume-
OI60
IV1.14
Contract ANGI261120C00005000
Side Call
Expiry20 Nov 2026
Strike5.00
Volume-
OI28
IV1.00
Contract ANGI261218P00012500
Side Put
Expiry18 Dec 2026
Strike12.50
Volume-
OI27
IV1.32
Contract ANGI260821C00022500
Side Call
Expiry21 Aug 2026
Strike22.50
Volume-
OI12
IV2.25
Contract ANGI261120C00002500
Side Call
Expiry20 Nov 2026
Strike2.50
Volume-
OI11
IV0.88
Contract ANGI260918C00005000
Side Call
Expiry18 Sep 2026
Strike5.00
Volume-
OI9
IV0.93
Contract ANGI270219C00005000
Side Call
Expiry19 Feb 2027
Strike5.00
Volume-
OI6
IV0.89
Contract ANGI260821C00017500
Side Call
Expiry21 Aug 2026
Strike17.50
Volume-
OI3
IV1.91
Contract ANGI260918P00005000
Side Put
Expiry18 Sep 2026
Strike5.00
Volume-
OI3
IV0.22
Contract ANGI270219C00010000
Side Call
Expiry19 Feb 2027
Strike10.00
Volume-
OI3
IV0.34
Contract ANGI261218C00022500
Side Call
Expiry18 Dec 2026
Strike22.50
Volume-
OI2
IV0.86