Contract Tape

MKSI 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 916 records

Detail Tape

MKSI most active options contracts

Page 2 of 23
Contract MKSI261218P00150000
Side Put
Expiry18 Dec 2026
Strike150.00
Volume1
OI-
IV0.86
Contract MKSI261218P00155000
Side Put
Expiry18 Dec 2026
Strike155.00
Volume1
OI-
IV0.87
Contract MKSI261218P00160000
Side Put
Expiry18 Dec 2026
Strike160.00
Volume1
OI-
IV0.85
Contract MKSI261218P00180000
Side Put
Expiry18 Dec 2026
Strike180.00
Volume1
OI-
IV0.83
Contract MKSI270115C00130000
Side Call
Expiry15 Jan 2027
Strike130.00
Volume1
OI-
IV0.87
Contract MKSI270115C00145000
Side Call
Expiry15 Jan 2027
Strike145.00
Volume1
OI-
IV0.85
Contract MKSI270115C00270000
Side Call
Expiry15 Jan 2027
Strike270.00
Volume1
OI-
IV0.79
Contract MKSI270219C00135000
Side Call
Expiry19 Feb 2027
Strike135.00
Volume1
OI-
IV0.86
Contract MKSI270521C00130000
Side Call
Expiry21 May 2027
Strike130.00
Volume1
OI-
IV0.81
Contract MKSI270521C00150000
Side Call
Expiry21 May 2027
Strike150.00
Volume1
OI-
IV0.81
Contract MKSI270521C00190000
Side Call
Expiry21 May 2027
Strike190.00
Volume1
OI-
IV0.78
Contract MKSI270521C00200000
Side Call
Expiry21 May 2027
Strike200.00
Volume1
OI-
IV0.78
Contract MKSI261218C00340000
Side Call
Expiry18 Dec 2026
Strike340.00
Volume-
OI846
IV0.78
Contract MKSI261016C00210000
Side Call
Expiry16 Oct 2026
Strike210.00
Volume-
OI548
IV0.91
Contract MKSI260821P00270000
Side Put
Expiry21 Aug 2026
Strike270.00
Volume-
OI516
IV0.99
Contract MKSI261218C00490000
Side Call
Expiry18 Dec 2026
Strike490.00
Volume-
OI504
IV0.80
Contract MKSI260821P00310000
Side Put
Expiry21 Aug 2026
Strike310.00
Volume-
OI361
IV0.98
Contract MKSI261016P00310000
Side Put
Expiry16 Oct 2026
Strike310.00
Volume-
OI332
IV0.86
Contract MKSI261016P00360000
Side Put
Expiry16 Oct 2026
Strike360.00
Volume-
OI330
IV0.85
Contract MKSI261016C00450000
Side Call
Expiry16 Oct 2026
Strike450.00
Volume-
OI273
IV0.83
Contract MKSI260821C00420000
Side Call
Expiry21 Aug 2026
Strike420.00
Volume-
OI243
IV1.03
Contract MKSI261016C00410000
Side Call
Expiry16 Oct 2026
Strike410.00
Volume-
OI209
IV0.84
Contract MKSI260918C00260000
Side Call
Expiry18 Sep 2026
Strike260.00
Volume-
OI206
IV0.91
Contract MKSI260918C00290000
Side Call
Expiry18 Sep 2026
Strike290.00
Volume-
OI205
IV0.90
Contract MKSI261016C00380000
Side Call
Expiry16 Oct 2026
Strike380.00
Volume-
OI204
IV0.85
Contract MKSI260821P00420000
Side Put
Expiry21 Aug 2026
Strike420.00
Volume-
OI201
IV1.03
Contract MKSI261016P00350000
Side Put
Expiry16 Oct 2026
Strike350.00
Volume-
OI190
IV0.85
Contract MKSI260821C00360000
Side Call
Expiry21 Aug 2026
Strike360.00
Volume-
OI173
IV1.00
Contract MKSI260918C00310000
Side Call
Expiry18 Sep 2026
Strike310.00
Volume-
OI156
IV0.89
Contract MKSI260918C00410000
Side Call
Expiry18 Sep 2026
Strike410.00
Volume-
OI112
IV0.88
Contract MKSI261016C00370000
Side Call
Expiry16 Oct 2026
Strike370.00
Volume-
OI112
IV0.84
Contract MKSI260821P00360000
Side Put
Expiry21 Aug 2026
Strike360.00
Volume-
OI110
IV1.00
Contract MKSI260821P00340000
Side Put
Expiry21 Aug 2026
Strike340.00
Volume-
OI107
IV0.99
Contract MKSI260821C00510000
Side Call
Expiry21 Aug 2026
Strike510.00
Volume-
OI105
IV0.69
Contract MKSI260821C00380000
Side Call
Expiry21 Aug 2026
Strike380.00
Volume-
OI101
IV1.00
Contract MKSI261016P00330000
Side Put
Expiry16 Oct 2026
Strike330.00
Volume-
OI100
IV0.85
Contract MKSI270521C00600000
Side Call
Expiry21 May 2027
Strike600.00
Volume-
OI100
IV0.74
Contract MKSI260821C00400000
Side Call
Expiry21 Aug 2026
Strike400.00
Volume-
OI98
IV1.03
Contract MKSI260918P00250000
Side Put
Expiry18 Sep 2026
Strike250.00
Volume-
OI97
IV0.89
Contract MKSI260918C00460000
Side Call
Expiry18 Sep 2026
Strike460.00
Volume-
OI95
IV0.88