Contract Tape

FAST 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 374 records

Detail Tape

FAST most active options contracts

Page 3 of 10
Contract FAST261218P00042500
Side Put
Expiry18 Dec 2026
Strike42.50
Volume-
OI122
IV0.32
Contract FAST270115P00036250
Side Put
Expiry15 Jan 2027
Strike36.25
Volume-
OI120
IV0.37
Contract FAST270115P00046250
Side Put
Expiry15 Jan 2027
Strike46.25
Volume-
OI120
IV0.30
Contract FAST270115C00040000
Side Call
Expiry15 Jan 2027
Strike40.00
Volume-
OI119
IV0.25
Contract FAST261218C00075000
Side Call
Expiry18 Dec 2026
Strike75.00
Volume-
OI116
IV0.26
Contract FAST270115P00052500
Side Put
Expiry15 Jan 2027
Strike52.50
Volume-
OI114
IV0.29
Contract FAST260918C00057500
Side Call
Expiry18 Sep 2026
Strike57.50
Volume-
OI102
IV0.20
Contract FAST270115C00070000
Side Call
Expiry15 Jan 2027
Strike70.00
Volume-
OI102
IV0.20
Contract FAST280121C00055000
Side Call
Expiry21 Jan 2028
Strike55.00
Volume-
OI100
IV0.27
Contract FAST270115C00046250
Side Call
Expiry15 Jan 2027
Strike46.25
Volume-
OI95
IV0.26
Contract FAST261218C00060000
Side Call
Expiry18 Dec 2026
Strike60.00
Volume-
OI93
IV0.30
Contract FAST261218P00038750
Side Put
Expiry18 Dec 2026
Strike38.75
Volume-
OI89
IV0.34
Contract FAST260821P00037500
Side Put
Expiry21 Aug 2026
Strike37.50
Volume-
OI85
IV0.41
Contract FAST280121C00057500
Side Call
Expiry21 Jan 2028
Strike57.50
Volume-
OI83
IV0.27
Contract FAST270319C00047500
Side Call
Expiry19 Mar 2027
Strike47.50
Volume-
OI74
IV0.26
Contract FAST270319P00027500
Side Put
Expiry19 Mar 2027
Strike27.50
Volume-
OI65
IV0.27
Contract FAST260821P00050000
Side Put
Expiry21 Aug 2026
Strike50.00
Volume-
OI64
IV0.39
Contract FAST260918P00050000
Side Put
Expiry18 Sep 2026
Strike50.00
Volume-
OI62
IV0.26
Contract FAST260918P00035000
Side Put
Expiry18 Sep 2026
Strike35.00
Volume-
OI60
IV0.35
Contract FAST280121P00045000
Side Put
Expiry21 Jan 2028
Strike45.00
Volume-
OI60
IV0.33
Contract FAST270115P00022500
Side Put
Expiry15 Jan 2027
Strike22.50
Volume-
OI58
IV0.42
Contract FAST261218P00033750
Side Put
Expiry18 Dec 2026
Strike33.75
Volume-
OI56
IV0.23
Contract FAST280121P00037500
Side Put
Expiry21 Jan 2028
Strike37.50
Volume-
OI56
IV0.34
Contract FAST280121P00055000
Side Put
Expiry21 Jan 2028
Strike55.00
Volume-
OI56
IV0.33
Contract FAST261218C00065000
Side Call
Expiry18 Dec 2026
Strike65.00
Volume-
OI54
IV0.18
Contract FAST280121C00050000
Side Call
Expiry21 Jan 2028
Strike50.00
Volume-
OI52
IV0.29
Contract FAST270115P00025000
Side Put
Expiry15 Jan 2027
Strike25.00
Volume-
OI51
IV0.37
Contract FAST261218P00043750
Side Put
Expiry18 Dec 2026
Strike43.75
Volume-
OI48
IV0.30
Contract FAST280121C00035000
Side Call
Expiry21 Jan 2028
Strike35.00
Volume-
OI47
IV0.28
Contract FAST261120P00045000
Side Put
Expiry20 Nov 2026
Strike45.00
Volume-
OI46
IV0.31
Contract FAST261218C00042500
Side Call
Expiry18 Dec 2026
Strike42.50
Volume-
OI46
IV0.27
Contract FAST270319P00037500
Side Put
Expiry19 Mar 2027
Strike37.50
Volume-
OI45
IV0.35
Contract FAST280121C00052500
Side Call
Expiry21 Jan 2028
Strike52.50
Volume-
OI43
IV0.29
Contract FAST270115P00023750
Side Put
Expiry15 Jan 2027
Strike23.75
Volume-
OI42
IV0.40
Contract FAST270115P00050000
Side Put
Expiry15 Jan 2027
Strike50.00
Volume-
OI41
IV0.29
Contract FAST280121C00022500
Side Call
Expiry21 Jan 2028
Strike22.50
Volume-
OI40
IV0.01
Contract FAST270115P00037500
Side Put
Expiry15 Jan 2027
Strike37.50
Volume-
OI39
IV0.15
Contract FAST261218C00040000
Side Call
Expiry18 Dec 2026
Strike40.00
Volume-
OI38
IV0.24
Contract FAST270319P00030000
Side Put
Expiry19 Mar 2027
Strike30.00
Volume-
OI37
IV0.24
Contract FAST270115C00042500
Side Call
Expiry15 Jan 2027
Strike42.50
Volume-
OI36
IV0.27