Contract Tape

UMBF 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 206 records

Detail Tape

UMBF most active options contracts

Page 1 of 6
Contract UMBF260821C00150000
Side Call
Expiry21 Aug 2026
Strike150.00
Volume3
OI1
IV0.29
Contract UMBF260821C00145000
Side Call
Expiry21 Aug 2026
Strike145.00
Volume1
OI-
IV0.23
Contract UMBF270319C00175000
Side Call
Expiry19 Mar 2027
Strike175.00
Volume1
OI-
IV0.23
Contract UMBF270319C00185000
Side Call
Expiry19 Mar 2027
Strike185.00
Volume1
OI-
IV0.09
Contract UMBF260918C00130000
Side Call
Expiry18 Sep 2026
Strike130.00
Volume-
OI107
IV0.28
Contract UMBF260821C00160000
Side Call
Expiry21 Aug 2026
Strike160.00
Volume-
OI101
IV0.36
Contract UMBF260918C00155000
Side Call
Expiry18 Sep 2026
Strike155.00
Volume-
OI100
IV0.26
Contract UMBF260918C00135000
Side Call
Expiry18 Sep 2026
Strike135.00
Volume-
OI82
IV0.23
Contract UMBF261218C00145000
Side Call
Expiry18 Dec 2026
Strike145.00
Volume-
OI73
IV0.23
Contract UMBF261218C00150000
Side Call
Expiry18 Dec 2026
Strike150.00
Volume-
OI69
IV0.22
Contract UMBF260918C00145000
Side Call
Expiry18 Sep 2026
Strike145.00
Volume-
OI26
IV0.22
Contract UMBF261218C00155000
Side Call
Expiry18 Dec 2026
Strike155.00
Volume-
OI24
IV0.25
Contract UMBF260918P00080000
Side Put
Expiry18 Sep 2026
Strike80.00
Volume-
OI13
IV0.58
Contract UMBF260918C00140000
Side Call
Expiry18 Sep 2026
Strike140.00
Volume-
OI12
IV0.24
Contract UMBF260918P00085000
Side Put
Expiry18 Sep 2026
Strike85.00
Volume-
OI11
IV0.53
Contract UMBF261218C00140000
Side Call
Expiry18 Dec 2026
Strike140.00
Volume-
OI8
IV0.24
Contract UMBF260918P00070000
Side Put
Expiry18 Sep 2026
Strike70.00
Volume-
OI7
IV0.71
Contract UMBF261218C00100000
Side Call
Expiry18 Dec 2026
Strike100.00
Volume-
OI7
IV0.01
Contract UMBF260918P00105000
Side Put
Expiry18 Sep 2026
Strike105.00
Volume-
OI6
IV0.34
Contract UMBF260918P00115000
Side Put
Expiry18 Sep 2026
Strike115.00
Volume-
OI6
IV0.26
Contract UMBF260918P00110000
Side Put
Expiry18 Sep 2026
Strike110.00
Volume-
OI5
IV0.30
Contract UMBF261218C00130000
Side Call
Expiry18 Dec 2026
Strike130.00
Volume-
OI5
IV0.26
Contract UMBF260918P00090000
Side Put
Expiry18 Sep 2026
Strike90.00
Volume-
OI4
IV0.48
Contract UMBF261218P00085000
Side Put
Expiry18 Dec 2026
Strike85.00
Volume-
OI4
IV0.31
Contract UMBF260918C00115000
Side Call
Expiry18 Sep 2026
Strike115.00
Volume-
OI3
IV0.01
Contract UMBF270319C00145000
Side Call
Expiry19 Mar 2027
Strike145.00
Volume-
OI3
IV0.24
Contract UMBF260918P00120000
Side Put
Expiry18 Sep 2026
Strike120.00
Volume-
OI2
IV0.61
Contract UMBF261218C00135000
Side Call
Expiry18 Dec 2026
Strike135.00
Volume-
OI2
IV0.25
Contract UMBF260821P00120000
Side Put
Expiry21 Aug 2026
Strike120.00
Volume-
OI1
IV0.34
Contract UMBF260918P00095000
Side Put
Expiry18 Sep 2026
Strike95.00
Volume-
OI1
IV0.43
Contract UMBF260918P00100000
Side Put
Expiry18 Sep 2026
Strike100.00
Volume-
OI1
IV0.39
Contract UMBF260918C00110000
Side Call
Expiry18 Sep 2026
Strike110.00
Volume-
OI1
IV0.01
Contract UMBF260918C00125000
Side Call
Expiry18 Sep 2026
Strike125.00
Volume-
OI1
IV0.25
Contract UMBF260918C00150000
Side Call
Expiry18 Sep 2026
Strike150.00
Volume-
OI1
IV0.19
Contract UMBF261218P00065000
Side Put
Expiry18 Dec 2026
Strike65.00
Volume-
OI1
IV0.45
Contract UMBF270319P00110000
Side Put
Expiry19 Mar 2027
Strike110.00
Volume-
OI1
IV0.37
Contract UMBF270319C00135000
Side Call
Expiry19 Mar 2027
Strike135.00
Volume-
OI1
IV0.25
Contract UMBF270319C00155000
Side Call
Expiry19 Mar 2027
Strike155.00
Volume-
OI1
IV0.23
Contract UMBF270319C00160000
Side Call
Expiry19 Mar 2027
Strike160.00
Volume-
OI1
IV0.22
Contract UMBF260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume-
OI-
IV0.01