Contract Tape

SPHR 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 508 records

Detail Tape

SPHR most active options contracts

Page 1 of 13
Contract SPHR260918P00120000
Side Put
Expiry18 Sep 2026
Strike120.00
Volume25
OI12
IV0.56
Contract SPHR260918P00130000
Side Put
Expiry18 Sep 2026
Strike130.00
Volume25
OI4
IV0.55
Contract SPHR260821C00160000
Side Call
Expiry21 Aug 2026
Strike160.00
Volume21
OI136
IV0.52
Contract SPHR270115P00120000
Side Put
Expiry15 Jan 2027
Strike120.00
Volume19
OI40
IV0.57
Contract SPHR260821P00130000
Side Put
Expiry21 Aug 2026
Strike130.00
Volume15
OI62
IV0.58
Contract SPHR261120P00130000
Side Put
Expiry20 Nov 2026
Strike130.00
Volume12
OI45
IV0.57
Contract SPHR270115C00110000
Side Call
Expiry15 Jan 2027
Strike110.00
Volume10
OI17
IV0.63
Contract SPHR270115P00140000
Side Put
Expiry15 Jan 2027
Strike140.00
Volume10
OI4
IV0.56
Contract SPHR260821C00130000
Side Call
Expiry21 Aug 2026
Strike130.00
Volume8
OI45
IV0.67
Contract SPHR260821C00120000
Side Call
Expiry21 Aug 2026
Strike120.00
Volume8
OI37
IV0.74
Contract SPHR260821P00110000
Side Put
Expiry21 Aug 2026
Strike110.00
Volume7
OI1282
IV0.72
Contract SPHR270115C00140000
Side Call
Expiry15 Jan 2027
Strike140.00
Volume7
OI30
IV0.59
Contract SPHR260821P00155000
Side Put
Expiry21 Aug 2026
Strike155.00
Volume7
OI26
IV0.50
Contract SPHR270219P00115000
Side Put
Expiry19 Feb 2027
Strike115.00
Volume7
OI1
IV0.60
Contract SPHR260821P00140000
Side Put
Expiry21 Aug 2026
Strike140.00
Volume6
OI167
IV0.54
Contract SPHR260918P00155000
Side Put
Expiry18 Sep 2026
Strike155.00
Volume5
OI2
IV0.51
Contract SPHR260821C00165000
Side Call
Expiry21 Aug 2026
Strike165.00
Volume4
OI576
IV0.53
Contract SPHR260821P00145000
Side Put
Expiry21 Aug 2026
Strike145.00
Volume4
OI41
IV0.52
Contract SPHR260821C00170000
Side Call
Expiry21 Aug 2026
Strike170.00
Volume3
OI28
IV0.55
Contract SPHR270115P00090000
Side Put
Expiry15 Jan 2027
Strike90.00
Volume3
OI15
IV0.65
Contract SPHR270219C00075000
Side Call
Expiry19 Feb 2027
Strike75.00
Volume3
OI-
IV0.72
Contract SPHR260821C00150000
Side Call
Expiry21 Aug 2026
Strike150.00
Volume2
OI600
IV0.57
Contract SPHR280121C00260000
Side Call
Expiry21 Jan 2028
Strike260.00
Volume2
OI50
IV0.57
Contract SPHR260821P00125000
Side Put
Expiry21 Aug 2026
Strike125.00
Volume2
OI41
IV0.62
Contract SPHR280121C00145000
Side Call
Expiry21 Jan 2028
Strike145.00
Volume2
OI35
IV0.61
Contract SPHR280121P00145000
Side Put
Expiry21 Jan 2028
Strike145.00
Volume2
OI1
IV0.60
Contract SPHR270219C00070000
Side Call
Expiry19 Feb 2027
Strike70.00
Volume2
OI-
IV0.72
Contract SPHR261120C00150000
Side Call
Expiry20 Nov 2026
Strike150.00
Volume1
OI3988
IV0.59
Contract SPHR260821P00120000
Side Put
Expiry21 Aug 2026
Strike120.00
Volume1
OI67
IV0.69
Contract SPHR270115C00200000
Side Call
Expiry15 Jan 2027
Strike200.00
Volume1
OI58
IV0.54
Contract SPHR260821C00175000
Side Call
Expiry21 Aug 2026
Strike175.00
Volume1
OI49
IV0.56
Contract SPHR270115C00135000
Side Call
Expiry15 Jan 2027
Strike135.00
Volume1
OI38
IV0.58
Contract SPHR280121P00115000
Side Put
Expiry21 Jan 2028
Strike115.00
Volume1
OI35
IV0.60
Contract SPHR260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume1
OI32
IV1.26
Contract SPHR261120P00125000
Side Put
Expiry20 Nov 2026
Strike125.00
Volume1
OI32
IV0.59
Contract SPHR261120C00145000
Side Call
Expiry20 Nov 2026
Strike145.00
Volume1
OI31
IV0.59
Contract SPHR260821C00090000
Side Call
Expiry21 Aug 2026
Strike90.00
Volume1
OI9
IV0.92
Contract SPHR260821C00082500
Side Call
Expiry21 Aug 2026
Strike82.50
Volume1
OI4
IV1.21
Contract SPHR260821C00100000
Side Call
Expiry21 Aug 2026
Strike100.00
Volume1
OI3
IV0.91
Contract SPHR260821C00092500
Side Call
Expiry21 Aug 2026
Strike92.50
Volume1
OI1
IV0.82