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 2 of 8
Contract PZZA260918P00022500
Side Put
Expiry18 Sep 2026
Strike22.50
Volume-
OI8228
IV0.79
Contract PZZA260918C00045000
Side Call
Expiry18 Sep 2026
Strike45.00
Volume-
OI6986
IV0.73
Contract PZZA261218C00040000
Side Call
Expiry18 Dec 2026
Strike40.00
Volume-
OI3453
IV0.52
Contract PZZA260821C00042500
Side Call
Expiry21 Aug 2026
Strike42.50
Volume-
OI2874
IV1.00
Contract PZZA261218P00030000
Side Put
Expiry18 Dec 2026
Strike30.00
Volume-
OI2706
IV0.62
Contract PZZA260821C00045000
Side Call
Expiry21 Aug 2026
Strike45.00
Volume-
OI2618
IV1.01
Contract PZZA260918C00042500
Side Call
Expiry18 Sep 2026
Strike42.50
Volume-
OI1947
IV0.73
Contract PZZA261218C00055000
Side Call
Expiry18 Dec 2026
Strike55.00
Volume-
OI1833
IV0.36
Contract PZZA261218C00070000
Side Call
Expiry18 Dec 2026
Strike70.00
Volume-
OI1283
IV0.48
Contract PZZA270115C00085000
Side Call
Expiry15 Jan 2027
Strike85.00
Volume-
OI1232
IV0.52
Contract PZZA261218C00085000
Side Call
Expiry18 Dec 2026
Strike85.00
Volume-
OI1179
IV0.58
Contract PZZA261016C00045000
Side Call
Expiry16 Oct 2026
Strike45.00
Volume-
OI1174
IV0.35
Contract PZZA270115C00080000
Side Call
Expiry15 Jan 2027
Strike80.00
Volume-
OI847
IV0.50
Contract PZZA280121C00050000
Side Call
Expiry21 Jan 2028
Strike50.00
Volume-
OI785
IV0.36
Contract PZZA260918C00027500
Side Call
Expiry18 Sep 2026
Strike27.50
Volume-
OI765
IV0.73
Contract PZZA280121C00035000
Side Call
Expiry21 Jan 2028
Strike35.00
Volume-
OI738
IV0.41
Contract PZZA261218C00035000
Side Call
Expiry18 Dec 2026
Strike35.00
Volume-
OI712
IV0.60
Contract PZZA260918C00025000
Side Call
Expiry18 Sep 2026
Strike25.00
Volume-
OI706
IV0.66
Contract PZZA280121C00045000
Side Call
Expiry21 Jan 2028
Strike45.00
Volume-
OI636
IV0.11
Contract PZZA261218C00080000
Side Call
Expiry18 Dec 2026
Strike80.00
Volume-
OI598
IV0.55
Contract PZZA270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume-
OI586
IV0.44
Contract PZZA270115C00045000
Side Call
Expiry15 Jan 2027
Strike45.00
Volume-
OI517
IV0.48
Contract PZZA261016C00042500
Side Call
Expiry16 Oct 2026
Strike42.50
Volume-
OI370
IV0.68
Contract PZZA261016C00025000
Side Call
Expiry16 Oct 2026
Strike25.00
Volume-
OI368
IV0.71
Contract PZZA260918C00047500
Side Call
Expiry18 Sep 2026
Strike47.50
Volume-
OI334
IV0.48
Contract PZZA270115P00030000
Side Put
Expiry15 Jan 2027
Strike30.00
Volume-
OI279
IV0.57
Contract PZZA261218C00045000
Side Call
Expiry18 Dec 2026
Strike45.00
Volume-
OI271
IV0.50
Contract PZZA260821P00037500
Side Put
Expiry21 Aug 2026
Strike37.50
Volume-
OI267
IV0.96
Contract PZZA270115C00050000
Side Call
Expiry15 Jan 2027
Strike50.00
Volume-
OI251
IV0.67
Contract PZZA270115C00025000
Side Call
Expiry15 Jan 2027
Strike25.00
Volume-
OI248
IV0.53
Contract PZZA261218P00025000
Side Put
Expiry18 Dec 2026
Strike25.00
Volume-
OI225
IV0.56
Contract PZZA280121C00065000
Side Call
Expiry21 Jan 2028
Strike65.00
Volume-
OI223
IV0.22
Contract PZZA280121P00025000
Side Put
Expiry21 Jan 2028
Strike25.00
Volume-
OI222
IV0.40
Contract PZZA270115C00065000
Side Call
Expiry15 Jan 2027
Strike65.00
Volume-
OI217
IV0.41
Contract PZZA280121C00070000
Side Call
Expiry21 Jan 2028
Strike70.00
Volume-
OI211
IV0.24
Contract PZZA260918C00050000
Side Call
Expiry18 Sep 2026
Strike50.00
Volume-
OI210
IV0.53
Contract PZZA270115P00040000
Side Put
Expiry15 Jan 2027
Strike40.00
Volume-
OI201
IV0.56
Contract PZZA261218C00075000
Side Call
Expiry18 Dec 2026
Strike75.00
Volume-
OI197
IV0.51
Contract PZZA261218P00020000
Side Put
Expiry18 Dec 2026
Strike20.00
Volume-
OI185
IV0.70
Contract PZZA270115C00037500
Side Call
Expiry15 Jan 2027
Strike37.50
Volume-
OI182
IV0.59