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 3 of 8
Contract PZZA280121P00027500
Side Put
Expiry21 Jan 2028
Strike27.50
Volume-
OI177
IV0.47
Contract PZZA260918P00035000
Side Put
Expiry18 Sep 2026
Strike35.00
Volume-
OI168
IV0.71
Contract PZZA270115P00032500
Side Put
Expiry15 Jan 2027
Strike32.50
Volume-
OI161
IV0.58
Contract PZZA270115C00042500
Side Call
Expiry15 Jan 2027
Strike42.50
Volume-
OI150
IV0.51
Contract PZZA260918P00020000
Side Put
Expiry18 Sep 2026
Strike20.00
Volume-
OI140
IV0.45
Contract PZZA270115P00027500
Side Put
Expiry15 Jan 2027
Strike27.50
Volume-
OI132
IV0.57
Contract PZZA280121C00030000
Side Call
Expiry21 Jan 2028
Strike30.00
Volume-
OI106
IV0.34
Contract PZZA270115P00035000
Side Put
Expiry15 Jan 2027
Strike35.00
Volume-
OI100
IV0.55
Contract PZZA270115C00055000
Side Call
Expiry15 Jan 2027
Strike55.00
Volume-
OI99
IV0.33
Contract PZZA280121P00022500
Side Put
Expiry21 Jan 2028
Strike22.50
Volume-
OI99
IV0.11
Contract PZZA260918P00037500
Side Put
Expiry18 Sep 2026
Strike37.50
Volume-
OI92
IV0.81
Contract PZZA280121P00032500
Side Put
Expiry21 Jan 2028
Strike32.50
Volume-
OI91
IV0.45
Contract PZZA270115P00037500
Side Put
Expiry15 Jan 2027
Strike37.50
Volume-
OI88
IV0.60
Contract PZZA260821C00050000
Side Call
Expiry21 Aug 2026
Strike50.00
Volume-
OI87
IV0.81
Contract PZZA280121C00042500
Side Call
Expiry21 Jan 2028
Strike42.50
Volume-
OI85
IV0.44
Contract PZZA270115C00060000
Side Call
Expiry15 Jan 2027
Strike60.00
Volume-
OI84
IV0.37
Contract PZZA280121C00055000
Side Call
Expiry21 Jan 2028
Strike55.00
Volume-
OI84
IV0.51
Contract PZZA280121P00020000
Side Put
Expiry21 Jan 2028
Strike20.00
Volume-
OI83
IV0.15
Contract PZZA270115C00075000
Side Call
Expiry15 Jan 2027
Strike75.00
Volume-
OI78
IV0.47
Contract PZZA280121P00030000
Side Put
Expiry21 Jan 2028
Strike30.00
Volume-
OI78
IV0.42
Contract PZZA280121C00037500
Side Call
Expiry21 Jan 2028
Strike37.50
Volume-
OI78
IV0.41
Contract PZZA270115P00050000
Side Put
Expiry15 Jan 2027
Strike50.00
Volume-
OI76
IV0.68
Contract PZZA261218P00027500
Side Put
Expiry18 Dec 2026
Strike27.50
Volume-
OI73
IV0.72
Contract PZZA270115P00025000
Side Put
Expiry15 Jan 2027
Strike25.00
Volume-
OI72
IV0.66
Contract PZZA270115P00042500
Side Put
Expiry15 Jan 2027
Strike42.50
Volume-
OI65
IV0.63
Contract PZZA270115P00045000
Side Put
Expiry15 Jan 2027
Strike45.00
Volume-
OI65
IV0.66
Contract PZZA261218P00017500
Side Put
Expiry18 Dec 2026
Strike17.50
Volume-
OI59
IV0.36
Contract PZZA280121C00060000
Side Call
Expiry21 Jan 2028
Strike60.00
Volume-
OI59
IV0.37
Contract PZZA280121C00022500
Side Call
Expiry21 Jan 2028
Strike22.50
Volume-
OI58
IV0.26
Contract PZZA261016P00027500
Side Put
Expiry16 Oct 2026
Strike27.50
Volume-
OI54
IV0.66
Contract PZZA270115P00020000
Side Put
Expiry15 Jan 2027
Strike20.00
Volume-
OI50
IV0.79
Contract PZZA260821C00047500
Side Call
Expiry21 Aug 2026
Strike47.50
Volume-
OI46
IV0.74
Contract PZZA280121C00025000
Side Call
Expiry21 Jan 2028
Strike25.00
Volume-
OI46
IV0.38
Contract PZZA261218C00060000
Side Call
Expiry18 Dec 2026
Strike60.00
Volume-
OI45
IV0.41
Contract PZZA270617C00035000
Side Call
Expiry17 Jun 2027
Strike35.00
Volume-
OI43
IV0.37
Contract PZZA261016C00032500
Side Call
Expiry16 Oct 2026
Strike32.50
Volume-
OI42
IV0.62
Contract PZZA261016C00055000
Side Call
Expiry16 Oct 2026
Strike55.00
Volume-
OI40
IV0.48
Contract PZZA270115C00032500
Side Call
Expiry15 Jan 2027
Strike32.50
Volume-
OI37
IV0.55
Contract PZZA280121C00020000
Side Call
Expiry21 Jan 2028
Strike20.00
Volume-
OI37
IV0.19
Contract PZZA261016P00020000
Side Put
Expiry16 Oct 2026
Strike20.00
Volume-
OI36
IV0.73