Contract Tape

PZZA 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 296 records

Detail Tape

PZZA most active options contracts

Page 1 of 8
Contract PZZA260821P00027500
Side Put
Expiry21 Aug 2026
Strike27.50
Volume758
OI904
IV0.78
Contract PZZA260918C00040000
Side Call
Expiry18 Sep 2026
Strike40.00
Volume626
OI6766
IV0.71
Contract PZZA260918P00030000
Side Put
Expiry18 Sep 2026
Strike30.00
Volume197
OI937
IV0.72
Contract PZZA260821C00040000
Side Call
Expiry21 Aug 2026
Strike40.00
Volume186
OI5312
IV0.91
Contract PZZA260918C00032500
Side Call
Expiry18 Sep 2026
Strike32.50
Volume110
OI107
IV0.73
Contract PZZA260821P00030000
Side Put
Expiry21 Aug 2026
Strike30.00
Volume93
OI1754
IV0.84
Contract PZZA260918C00030000
Side Call
Expiry18 Sep 2026
Strike30.00
Volume85
OI542
IV0.82
Contract PZZA260918C00035000
Side Call
Expiry18 Sep 2026
Strike35.00
Volume65
OI1803
IV0.70
Contract PZZA260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume63
OI657
IV0.78
Contract PZZA261016C00040000
Side Call
Expiry16 Oct 2026
Strike40.00
Volume58
OI1951
IV0.67
Contract PZZA260821C00037500
Side Call
Expiry21 Aug 2026
Strike37.50
Volume51
OI3266
IV0.78
Contract PZZA261016C00030000
Side Call
Expiry16 Oct 2026
Strike30.00
Volume30
OI291
IV0.68
Contract PZZA270115C00035000
Side Call
Expiry15 Jan 2027
Strike35.00
Volume25
OI273
IV0.51
Contract PZZA280121C00032500
Side Call
Expiry21 Jan 2028
Strike32.50
Volume20
OI23
IV0.35
Contract PZZA270115C00040000
Side Call
Expiry15 Jan 2027
Strike40.00
Volume17
OI720
IV0.48
Contract PZZA260821C00035000
Side Call
Expiry21 Aug 2026
Strike35.00
Volume13
OI2090
IV0.81
Contract PZZA260918P00027500
Side Put
Expiry18 Sep 2026
Strike27.50
Volume11
OI275
IV0.73
Contract PZZA260821P00020000
Side Put
Expiry21 Aug 2026
Strike20.00
Volume11
OI11
IV0.70
Contract PZZA270319P00022500
Side Put
Expiry19 Mar 2027
Strike22.50
Volume10
OI150
IV0.16
Contract PZZA260918P00017500
Side Put
Expiry18 Sep 2026
Strike17.50
Volume10
OI16
IV0.59
Contract PZZA260821P00022500
Side Put
Expiry21 Aug 2026
Strike22.50
Volume10
OI7
IV0.51
Contract PZZA260821C00032500
Side Call
Expiry21 Aug 2026
Strike32.50
Volume9
OI289
IV0.78
Contract PZZA260821P00025000
Side Put
Expiry21 Aug 2026
Strike25.00
Volume5
OI8166
IV0.76
Contract PZZA280121C00075000
Side Call
Expiry21 Jan 2028
Strike75.00
Volume5
OI554
IV0.25
Contract PZZA261016P00017500
Side Put
Expiry16 Oct 2026
Strike17.50
Volume4
OI11
IV0.47
Contract PZZA260918C00020000
Side Call
Expiry18 Sep 2026
Strike20.00
Volume4
OI-
IV0.71
Contract PZZA260918P00025000
Side Put
Expiry18 Sep 2026
Strike25.00
Volume3
OI369
IV0.75
Contract PZZA260918P00040000
Side Put
Expiry18 Sep 2026
Strike40.00
Volume2
OI70
IV0.69
Contract PZZA261218C00050000
Side Call
Expiry18 Dec 2026
Strike50.00
Volume2
OI67
IV0.65
Contract PZZA260821P00040000
Side Put
Expiry21 Aug 2026
Strike40.00
Volume2
OI7
IV0.83
Contract PZZA260918C00037500
Side Call
Expiry18 Sep 2026
Strike37.50
Volume1
OI1447
IV0.83
Contract PZZA261016C00035000
Side Call
Expiry16 Oct 2026
Strike35.00
Volume1
OI1224
IV0.66
Contract PZZA260918P00032500
Side Put
Expiry18 Sep 2026
Strike32.50
Volume1
OI891
IV0.75
Contract PZZA270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume1
OI702
IV0.50
Contract PZZA260821P00032500
Side Put
Expiry21 Aug 2026
Strike32.50
Volume1
OI496
IV0.89
Contract PZZA261016P00035000
Side Put
Expiry16 Oct 2026
Strike35.00
Volume1
OI286
IV0.67
Contract PZZA280121C00040000
Side Call
Expiry21 Jan 2028
Strike40.00
Volume1
OI152
IV0.34
Contract PZZA260821P00035000
Side Put
Expiry21 Aug 2026
Strike35.00
Volume1
OI150
IV0.95
Contract PZZA261016C00037500
Side Call
Expiry16 Oct 2026
Strike37.50
Volume1
OI60
IV0.68
Contract PZZA261016P00032500
Side Put
Expiry16 Oct 2026
Strike32.50
Volume1
OI23
IV0.65