Contract Tape

PBYI 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 44 records

Detail Tape

PBYI most active options contracts

Page 1 of 2
Contract PBYI260918C00010000
Side Call
Expiry18 Sep 2026
Strike10.00
Volume-
OI682
IV0.85
Contract PBYI260918C00012500
Side Call
Expiry18 Sep 2026
Strike12.50
Volume-
OI207
IV0.56
Contract PBYI261218C00015000
Side Call
Expiry18 Dec 2026
Strike15.00
Volume-
OI148
IV0.43
Contract PBYI260821P00007500
Side Put
Expiry21 Aug 2026
Strike7.50
Volume-
OI103
IV0.88
Contract PBYI260821C00007500
Side Call
Expiry21 Aug 2026
Strike7.50
Volume-
OI88
IV1.56
Contract PBYI260918C00007500
Side Call
Expiry18 Sep 2026
Strike7.50
Volume-
OI87
IV0.91
Contract PBYI261218P00005000
Side Put
Expiry18 Dec 2026
Strike5.00
Volume-
OI70
IV0.81
Contract PBYI260821C00010000
Side Call
Expiry21 Aug 2026
Strike10.00
Volume-
OI69
IV0.49
Contract PBYI261218C00010000
Side Call
Expiry18 Dec 2026
Strike10.00
Volume-
OI69
IV0.18
Contract PBYI260821C00012500
Side Call
Expiry21 Aug 2026
Strike12.50
Volume-
OI67
IV0.86
Contract PBYI260918C00005000
Side Call
Expiry18 Sep 2026
Strike5.00
Volume-
OI65
IV1.37
Contract PBYI260918P00005000
Side Put
Expiry18 Sep 2026
Strike5.00
Volume-
OI64
IV0.62
Contract PBYI261218C00012500
Side Call
Expiry18 Dec 2026
Strike12.50
Volume-
OI43
IV0.33
Contract PBYI260918P00007500
Side Put
Expiry18 Sep 2026
Strike7.50
Volume-
OI12
IV0.11
Contract PBYI270319P00010000
Side Put
Expiry19 Mar 2027
Strike10.00
Volume-
OI5
IV0.58
Contract PBYI270319C00012500
Side Call
Expiry19 Mar 2027
Strike12.50
Volume-
OI5
IV0.25
Contract PBYI261218C00007500
Side Call
Expiry18 Dec 2026
Strike7.50
Volume-
OI4
IV0.75
Contract PBYI261218P00007500
Side Put
Expiry18 Dec 2026
Strike7.50
Volume-
OI3
IV0.81
Contract PBYI260918P00010000
Side Put
Expiry18 Sep 2026
Strike10.00
Volume-
OI2
IV0.01
Contract PBYI260821C00005000
Side Call
Expiry21 Aug 2026
Strike5.00
Volume-
OI1
IV1.52
Contract PBYI260918P00002500
Side Put
Expiry18 Sep 2026
Strike2.50
Volume-
OI1
IV1.42
Contract PBYI261218C00002500
Side Call
Expiry18 Dec 2026
Strike2.50
Volume-
OI1
IV0.01
Contract PBYI261218P00015000
Side Put
Expiry18 Dec 2026
Strike15.00
Volume-
OI1
IV0.97
Contract PBYI270319C00010000
Side Call
Expiry19 Mar 2027
Strike10.00
Volume-
OI1
IV0.68
Contract PBYI260821C00002500
Side Call
Expiry21 Aug 2026
Strike2.50
Volume-
OI-
IV0.01
Contract PBYI260821P00002500
Side Put
Expiry21 Aug 2026
Strike2.50
Volume-
OI-
IV2.16
Contract PBYI260821P00005000
Side Put
Expiry21 Aug 2026
Strike5.00
Volume-
OI-
IV0.93
Contract PBYI260821P00010000
Side Put
Expiry21 Aug 2026
Strike10.00
Volume-
OI-
IV1.11
Contract PBYI260821P00012500
Side Put
Expiry21 Aug 2026
Strike12.50
Volume-
OI-
IV1.57
Contract PBYI260918C00002500
Side Call
Expiry18 Sep 2026
Strike2.50
Volume-
OI-
IV0.01
Contract PBYI260918P00012500
Side Put
Expiry18 Sep 2026
Strike12.50
Volume-
OI-
IV1.07
Contract PBYI261218P00002500
Side Put
Expiry18 Dec 2026
Strike2.50
Volume-
OI-
IV0.84
Contract PBYI261218C00005000
Side Call
Expiry18 Dec 2026
Strike5.00
Volume-
OI-
IV0.92
Contract PBYI261218P00010000
Side Put
Expiry18 Dec 2026
Strike10.00
Volume-
OI-
IV0.89
Contract PBYI261218P00012500
Side Put
Expiry18 Dec 2026
Strike12.50
Volume-
OI-
IV0.89
Contract PBYI270319C00002500
Side Call
Expiry19 Mar 2027
Strike2.50
Volume-
OI-
IV0.01
Contract PBYI270319P00002500
Side Put
Expiry19 Mar 2027
Strike2.50
Volume-
OI-
IV0.66
Contract PBYI270319C00005000
Side Call
Expiry19 Mar 2027
Strike5.00
Volume-
OI-
IV0.98
Contract PBYI270319P00005000
Side Put
Expiry19 Mar 2027
Strike5.00
Volume-
OI-
IV0.30
Contract PBYI270319C00007500
Side Call
Expiry19 Mar 2027
Strike7.50
Volume-
OI-
IV0.90