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 2 of 6
Contract UMBF260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume-
OI-
IV1.21
Contract UMBF260821P00080000
Side Put
Expiry21 Aug 2026
Strike80.00
Volume-
OI-
IV0.97
Contract UMBF260821C00085000
Side Call
Expiry21 Aug 2026
Strike85.00
Volume-
OI-
IV0.01
Contract UMBF260821P00085000
Side Put
Expiry21 Aug 2026
Strike85.00
Volume-
OI-
IV0.88
Contract UMBF260821C00090000
Side Call
Expiry21 Aug 2026
Strike90.00
Volume-
OI-
IV0.01
Contract UMBF260821P00090000
Side Put
Expiry21 Aug 2026
Strike90.00
Volume-
OI-
IV0.80
Contract UMBF260821C00095000
Side Call
Expiry21 Aug 2026
Strike95.00
Volume-
OI-
IV0.01
Contract UMBF260821P00095000
Side Put
Expiry21 Aug 2026
Strike95.00
Volume-
OI-
IV0.72
Contract UMBF260821C00100000
Side Call
Expiry21 Aug 2026
Strike100.00
Volume-
OI-
IV0.01
Contract UMBF260821P00100000
Side Put
Expiry21 Aug 2026
Strike100.00
Volume-
OI-
IV0.64
Contract UMBF260821C00105000
Side Call
Expiry21 Aug 2026
Strike105.00
Volume-
OI-
IV0.01
Contract UMBF260821P00105000
Side Put
Expiry21 Aug 2026
Strike105.00
Volume-
OI-
IV0.56
Contract UMBF260821C00110000
Side Call
Expiry21 Aug 2026
Strike110.00
Volume-
OI-
IV0.01
Contract UMBF260821P00110000
Side Put
Expiry21 Aug 2026
Strike110.00
Volume-
OI-
IV0.49
Contract UMBF260821C00115000
Side Call
Expiry21 Aug 2026
Strike115.00
Volume-
OI-
IV0.01
Contract UMBF260821P00115000
Side Put
Expiry21 Aug 2026
Strike115.00
Volume-
OI-
IV0.42
Contract UMBF260821C00120000
Side Call
Expiry21 Aug 2026
Strike120.00
Volume-
OI-
IV0.01
Contract UMBF260821C00125000
Side Call
Expiry21 Aug 2026
Strike125.00
Volume-
OI-
IV0.30
Contract UMBF260821P00125000
Side Put
Expiry21 Aug 2026
Strike125.00
Volume-
OI-
IV0.30
Contract UMBF260821C00130000
Side Call
Expiry21 Aug 2026
Strike130.00
Volume-
OI-
IV0.29
Contract UMBF260821P00130000
Side Put
Expiry21 Aug 2026
Strike130.00
Volume-
OI-
IV0.24
Contract UMBF260821C00135000
Side Call
Expiry21 Aug 2026
Strike135.00
Volume-
OI-
IV0.28
Contract UMBF260821P00135000
Side Put
Expiry21 Aug 2026
Strike135.00
Volume-
OI-
IV0.18
Contract UMBF260821C00140000
Side Call
Expiry21 Aug 2026
Strike140.00
Volume-
OI-
IV0.24
Contract UMBF260821P00140000
Side Put
Expiry21 Aug 2026
Strike140.00
Volume-
OI-
IV0.11
Contract UMBF260821P00145000
Side Put
Expiry21 Aug 2026
Strike145.00
Volume-
OI-
IV0.05
Contract UMBF260821P00150000
Side Put
Expiry21 Aug 2026
Strike150.00
Volume-
OI-
IV0.17
Contract UMBF260821C00155000
Side Call
Expiry21 Aug 2026
Strike155.00
Volume-
OI-
IV0.08
Contract UMBF260821P00155000
Side Put
Expiry21 Aug 2026
Strike155.00
Volume-
OI-
IV0.14
Contract UMBF260821P00160000
Side Put
Expiry21 Aug 2026
Strike160.00
Volume-
OI-
IV0.19
Contract UMBF260821C00165000
Side Call
Expiry21 Aug 2026
Strike165.00
Volume-
OI-
IV0.19
Contract UMBF260821P00165000
Side Put
Expiry21 Aug 2026
Strike165.00
Volume-
OI-
IV0.19
Contract UMBF260821C00170000
Side Call
Expiry21 Aug 2026
Strike170.00
Volume-
OI-
IV0.24
Contract UMBF260821P00170000
Side Put
Expiry21 Aug 2026
Strike170.00
Volume-
OI-
IV0.25
Contract UMBF260821C00175000
Side Call
Expiry21 Aug 2026
Strike175.00
Volume-
OI-
IV0.28
Contract UMBF260821P00175000
Side Put
Expiry21 Aug 2026
Strike175.00
Volume-
OI-
IV0.01
Contract UMBF260821C00180000
Side Call
Expiry21 Aug 2026
Strike180.00
Volume-
OI-
IV0.33
Contract UMBF260821P00180000
Side Put
Expiry21 Aug 2026
Strike180.00
Volume-
OI-
IV0.01
Contract UMBF260821C00185000
Side Call
Expiry21 Aug 2026
Strike185.00
Volume-
OI-
IV0.37
Contract UMBF260821P00185000
Side Put
Expiry21 Aug 2026
Strike185.00
Volume-
OI-
IV0.01