SHOP260904P00080000
Put
Expiry4 Sep 2026
Strike80.00
Volume100
OI-
IV0.44
Contract Tape
SHOP most active options contracts
Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.
By volume
1580
records
Detail Tape
SHOP most active options contracts
Contract
SHOP260904P00085000
Side
Put
Expiry4 Sep 2026
Strike85.00
Volume100
OI-
IV0.72
Contract
SHOP260807P00124000
Side
Put
Expiry7 Aug 2026
Strike124.00
Volume97
OI305
IV1.08
Contract
SHOP260814P00119000
Side
Put
Expiry14 Aug 2026
Strike119.00
Volume94
OI291
IV0.88
Contract
SHOP260814C00150000
Side
Call
Expiry14 Aug 2026
Strike150.00
Volume94
OI265
IV0.90
Contract
SHOP260814P00167500
Side
Put
Expiry14 Aug 2026
Strike167.50
Volume94
OI94
IV0.01
Contract
SHOP260814P00172500
Side
Put
Expiry14 Aug 2026
Strike172.50
Volume94
OI94
IV0.86
Contract
SHOP260814P00165000
Side
Put
Expiry14 Aug 2026
Strike165.00
Volume94
OI15
IV0.72
Contract
SHOP260814P00170000
Side
Put
Expiry14 Aug 2026
Strike170.00
Volume94
OI-
IV0.79
Contract
SHOP260807C00145000
Side
Call
Expiry7 Aug 2026
Strike145.00
Volume92
OI790
IV1.12
Contract
SHOP261218P00100000
Side
Put
Expiry18 Dec 2026
Strike100.00
Volume91
OI1520
IV0.65
Contract
SHOP260821C00145000
Side
Call
Expiry21 Aug 2026
Strike145.00
Volume90
OI3074
IV0.80
Contract
SHOP260807P00104000
Side
Put
Expiry7 Aug 2026
Strike104.00
Volume89
OI56
IV1.11
Contract
SHOP260918C00130000
Side
Call
Expiry18 Sep 2026
Strike130.00
Volume88
OI2943
IV0.66
Contract
SHOP260821P00120000
Side
Put
Expiry21 Aug 2026
Strike120.00
Volume87
OI5283
IV0.80
Contract
SHOP260814C00125000
Side
Call
Expiry14 Aug 2026
Strike125.00
Volume85
OI251
IV0.91
Contract
SHOP260807P00116000
Side
Put
Expiry7 Aug 2026
Strike116.00
Volume84
OI75
IV1.13
Contract
SHOP270115P00125000
Side
Put
Expiry15 Jan 2027
Strike125.00
Volume79
OI1489
IV0.61
Contract
SHOP260828C00160000
Side
Call
Expiry28 Aug 2026
Strike160.00
Volume79
OI91
IV0.79
Contract
SHOP260918C00150000
Side
Call
Expiry18 Sep 2026
Strike150.00
Volume75
OI5325
IV0.66
Contract
SHOP260821C00120000
Side
Call
Expiry21 Aug 2026
Strike120.00
Volume75
OI757
IV0.83
Contract
SHOP260807C00118000
Side
Call
Expiry7 Aug 2026
Strike118.00
Volume74
OI59
IV1.16
Contract
SHOP260918P00100000
Side
Put
Expiry18 Sep 2026
Strike100.00
Volume73
OI6632
IV0.69
Contract
SHOP261218C00150000
Side
Call
Expiry18 Dec 2026
Strike150.00
Volume71
OI1112
IV0.63
Contract
SHOP260807C00133000
Side
Call
Expiry7 Aug 2026
Strike133.00
Volume68
OI223
IV1.15
Contract
SHOP261016P00120000
Side
Put
Expiry16 Oct 2026
Strike120.00
Volume67
OI1078
IV0.63
Contract
SHOP260807P00125000
Side
Put
Expiry7 Aug 2026
Strike125.00
Volume67
OI477
IV1.08
Contract
SHOP260807C00110000
Side
Call
Expiry7 Aug 2026
Strike110.00
Volume67
OI49
IV1.16
Contract
SHOP270115C00135000
Side
Call
Expiry15 Jan 2027
Strike135.00
Volume66
OI673
IV0.61
Contract
SHOP260807C00185000
Side
Call
Expiry7 Aug 2026
Strike185.00
Volume66
OI21
IV1.54
Contract
SHOP260807P00098000
Side
Put
Expiry7 Aug 2026
Strike98.00
Volume66
OI3
IV1.12
Contract
SHOP260807P00103000
Side
Put
Expiry7 Aug 2026
Strike103.00
Volume63
OI23
IV1.15
Contract
SHOP260918C00160000
Side
Call
Expiry18 Sep 2026
Strike160.00
Volume60
OI83453
IV0.67
Contract
SHOP260918C00155000
Side
Call
Expiry18 Sep 2026
Strike155.00
Volume60
OI1224
IV0.67
Contract
SHOP261016C00180000
Side
Call
Expiry16 Oct 2026
Strike180.00
Volume60
OI191
IV0.64
Contract
SHOP260821P00100000
Side
Put
Expiry21 Aug 2026
Strike100.00
Volume59
OI3814
IV0.82
Contract
SHOP260814P00125000
Side
Put
Expiry14 Aug 2026
Strike125.00
Volume59
OI90
IV0.91
Contract
SHOP260821C00125000
Side
Call
Expiry21 Aug 2026
Strike125.00
Volume58
OI1913
IV0.81
Contract
SHOP260814P00116000
Side
Put
Expiry14 Aug 2026
Strike116.00
Volume58
OI40
IV0.92
Contract
SHOP260807P00094000
Side
Put
Expiry7 Aug 2026
Strike94.00
Volume58
OI10
IV1.19
Plain English Guide
Options context
What usually looks constructive
What usually looks cautious
Options can move quickly and can lose value fast. Treat this as research context, not a buy or sell instruction.