Contract Tape

MKC 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 180 records

Detail Tape

MKC most active options contracts

Page 1 of 5
Contract MKC260918C00050000
Side Call
Expiry18 Sep 2026
Strike50.00
Volume129
OI4264
IV0.36
Contract MKC270319C00055000
Side Call
Expiry19 Mar 2027
Strike55.00
Volume45
OI245
IV0.35
Contract MKC260821P00045000
Side Put
Expiry21 Aug 2026
Strike45.00
Volume38
OI1712
IV0.37
Contract MKC260918C00055000
Side Call
Expiry18 Sep 2026
Strike55.00
Volume25
OI6711
IV0.35
Contract MKC260821C00055000
Side Call
Expiry21 Aug 2026
Strike55.00
Volume23
OI1638
IV0.35
Contract MKC270115C00060000
Side Call
Expiry15 Jan 2027
Strike60.00
Volume20
OI9774
IV0.36
Contract MKC260821P00050000
Side Put
Expiry21 Aug 2026
Strike50.00
Volume19
OI989
IV0.34
Contract MKC260918P00045000
Side Put
Expiry18 Sep 2026
Strike45.00
Volume10
OI2745
IV0.37
Contract MKC260918C00070000
Side Call
Expiry18 Sep 2026
Strike70.00
Volume10
OI529
IV0.33
Contract MKC260918P00050000
Side Put
Expiry18 Sep 2026
Strike50.00
Volume7
OI3644
IV0.35
Contract MKC260821C00060000
Side Call
Expiry21 Aug 2026
Strike60.00
Volume6
OI941
IV0.28
Contract MKC270115P00040000
Side Put
Expiry15 Jan 2027
Strike40.00
Volume6
OI819
IV0.41
Contract MKC270115C00065000
Side Call
Expiry15 Jan 2027
Strike65.00
Volume6
OI382
IV0.36
Contract MKC270617C00080000
Side Call
Expiry17 Jun 2027
Strike80.00
Volume6
OI1
IV0.36
Contract MKC260918C00060000
Side Call
Expiry18 Sep 2026
Strike60.00
Volume5
OI766
IV0.36
Contract MKC270319C00060000
Side Call
Expiry19 Mar 2027
Strike60.00
Volume5
OI159
IV0.36
Contract MKC270617C00070000
Side Call
Expiry17 Jun 2027
Strike70.00
Volume5
OI3
IV0.34
Contract MKC260821C00050000
Side Call
Expiry21 Aug 2026
Strike50.00
Volume3
OI2456
IV0.35
Contract MKC260918C00065000
Side Call
Expiry18 Sep 2026
Strike65.00
Volume3
OI362
IV0.36
Contract MKC261218P00045000
Side Put
Expiry18 Dec 2026
Strike45.00
Volume2
OI610
IV0.39
Contract MKC261218C00075000
Side Call
Expiry18 Dec 2026
Strike75.00
Volume2
OI193
IV0.41
Contract MKC260918P00055000
Side Put
Expiry18 Sep 2026
Strike55.00
Volume1
OI477
IV0.35
Contract MKC270115C00055000
Side Call
Expiry15 Jan 2027
Strike55.00
Volume1
OI324
IV0.34
Contract MKC261218P00055000
Side Put
Expiry18 Dec 2026
Strike55.00
Volume1
OI200
IV0.38
Contract MKC270115P00045000
Side Put
Expiry15 Jan 2027
Strike45.00
Volume1
OI198
IV0.39
Contract MKC260821P00055000
Side Put
Expiry21 Aug 2026
Strike55.00
Volume1
OI96
IV0.29
Contract MKC261218C00080000
Side Call
Expiry18 Dec 2026
Strike80.00
Volume1
OI90
IV0.26
Contract MKC270617P00040000
Side Put
Expiry17 Jun 2027
Strike40.00
Volume1
OI52
IV0.40
Contract MKC260821C00045000
Side Call
Expiry21 Aug 2026
Strike45.00
Volume1
OI30
IV0.50
Contract MKC270115C00045000
Side Call
Expiry15 Jan 2027
Strike45.00
Volume1
OI21
IV0.35
Contract MKC270617C00045000
Side Call
Expiry17 Jun 2027
Strike45.00
Volume1
OI17
IV0.32
Contract MKC260918P00040000
Side Put
Expiry18 Sep 2026
Strike40.00
Volume-
OI1810
IV0.44
Contract MKC261218P00050000
Side Put
Expiry18 Dec 2026
Strike50.00
Volume-
OI903
IV0.38
Contract MKC260918C00085000
Side Call
Expiry18 Sep 2026
Strike85.00
Volume-
OI827
IV0.50
Contract MKC261218C00055000
Side Call
Expiry18 Dec 2026
Strike55.00
Volume-
OI672
IV0.34
Contract MKC260918C00080000
Side Call
Expiry18 Sep 2026
Strike80.00
Volume-
OI641
IV0.44
Contract MKC270319P00045000
Side Put
Expiry19 Mar 2027
Strike45.00
Volume-
OI588
IV0.40
Contract MKC261218C00065000
Side Call
Expiry18 Dec 2026
Strike65.00
Volume-
OI494
IV0.36
Contract MKC270617C00065000
Side Call
Expiry17 Jun 2027
Strike65.00
Volume-
OI485
IV0.35
Contract MKC260918C00075000
Side Call
Expiry18 Sep 2026
Strike75.00
Volume-
OI441
IV0.39