Contract Tape

TAL 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 232 records

Detail Tape

TAL most active options contracts

Page 2 of 6
Contract TAL270115P00007000
Side Put
Expiry15 Jan 2027
Strike7.00
Volume-
OI186
IV0.58
Contract TAL261120C00012000
Side Call
Expiry20 Nov 2026
Strike12.00
Volume-
OI175
IV0.43
Contract TAL270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume-
OI161
IV0.49
Contract TAL270115C00013000
Side Call
Expiry15 Jan 2027
Strike13.00
Volume-
OI128
IV0.41
Contract TAL260821C00016000
Side Call
Expiry21 Aug 2026
Strike16.00
Volume-
OI125
IV0.48
Contract TAL270115C00007000
Side Call
Expiry15 Jan 2027
Strike7.00
Volume-
OI104
IV0.01
Contract TAL280121P00010000
Side Put
Expiry21 Jan 2028
Strike10.00
Volume-
OI101
IV0.53
Contract TAL260821P00007000
Side Put
Expiry21 Aug 2026
Strike7.00
Volume-
OI100
IV1.08
Contract TAL260821C00015000
Side Call
Expiry21 Aug 2026
Strike15.00
Volume-
OI99
IV0.38
Contract TAL280121C00008000
Side Call
Expiry21 Jan 2028
Strike8.00
Volume-
OI87
IV0.42
Contract TAL261120P00008000
Side Put
Expiry20 Nov 2026
Strike8.00
Volume-
OI79
IV0.57
Contract TAL270115P00009000
Side Put
Expiry15 Jan 2027
Strike9.00
Volume-
OI67
IV0.49
Contract TAL270115C00025000
Side Call
Expiry15 Jan 2027
Strike25.00
Volume-
OI67
IV0.41
Contract TAL280121C00012000
Side Call
Expiry21 Jan 2028
Strike12.00
Volume-
OI61
IV0.36
Contract TAL261120C00013000
Side Call
Expiry20 Nov 2026
Strike13.00
Volume-
OI56
IV0.42
Contract TAL270115P00011000
Side Put
Expiry15 Jan 2027
Strike11.00
Volume-
OI52
IV0.49
Contract TAL270115C00003000
Side Call
Expiry15 Jan 2027
Strike3.00
Volume-
OI51
IV0.01
Contract TAL270115C00011000
Side Call
Expiry15 Jan 2027
Strike11.00
Volume-
OI47
IV0.36
Contract TAL280121C00010000
Side Call
Expiry21 Jan 2028
Strike10.00
Volume-
OI33
IV0.56
Contract TAL260918C00010000
Side Call
Expiry18 Sep 2026
Strike10.00
Volume-
OI30
IV0.41
Contract TAL280121C00020000
Side Call
Expiry21 Jan 2028
Strike20.00
Volume-
OI24
IV0.61
Contract TAL260821P00014000
Side Put
Expiry21 Aug 2026
Strike14.00
Volume-
OI19
IV0.66
Contract TAL260821P00017000
Side Put
Expiry21 Aug 2026
Strike17.00
Volume-
OI18
IV0.01
Contract TAL260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume-
OI18
IV0.83
Contract TAL270115P00008000
Side Put
Expiry15 Jan 2027
Strike8.00
Volume-
OI15
IV0.51
Contract TAL260821C00008000
Side Call
Expiry21 Aug 2026
Strike8.00
Volume-
OI12
IV1.23
Contract TAL261120C00009000
Side Call
Expiry20 Nov 2026
Strike9.00
Volume-
OI12
IV0.78
Contract TAL261120P00011000
Side Put
Expiry20 Nov 2026
Strike11.00
Volume-
OI11
IV0.41
Contract TAL261120P00012000
Side Put
Expiry20 Nov 2026
Strike12.00
Volume-
OI11
IV0.41
Contract TAL261120C00020000
Side Call
Expiry20 Nov 2026
Strike20.00
Volume-
OI11
IV0.36
Contract TAL260821P00005000
Side Put
Expiry21 Aug 2026
Strike5.00
Volume-
OI10
IV1.63
Contract TAL270219P00010000
Side Put
Expiry19 Feb 2027
Strike10.00
Volume-
OI10
IV0.16
Contract TAL260821C00017000
Side Call
Expiry21 Aug 2026
Strike17.00
Volume-
OI9
IV0.58
Contract TAL280121P00012000
Side Put
Expiry21 Jan 2028
Strike12.00
Volume-
OI9
IV0.47
Contract TAL260821C00018000
Side Call
Expiry21 Aug 2026
Strike18.00
Volume-
OI8
IV0.67
Contract TAL280121C00005000
Side Call
Expiry21 Jan 2028
Strike5.00
Volume-
OI8
IV0.41
Contract TAL260821C00004000
Side Call
Expiry21 Aug 2026
Strike4.00
Volume-
OI7
IV0.01
Contract TAL261120C00017000
Side Call
Expiry20 Nov 2026
Strike17.00
Volume-
OI7
IV0.25
Contract TAL280121C00003000
Side Call
Expiry21 Jan 2028
Strike3.00
Volume-
OI7
IV0.90
Contract TAL270219C00013000
Side Call
Expiry19 Feb 2027
Strike13.00
Volume-
OI6
IV0.52