Contract Tape

PRI 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 250 records

Detail Tape

PRI most active options contracts

Page 1 of 7
Contract PRI270115C00310000
Side Call
Expiry15 Jan 2027
Strike310.00
Volume1
OI30
IV0.24
Contract PRI260821C00320000
Side Call
Expiry21 Aug 2026
Strike320.00
Volume1
OI-
IV0.27
Contract PRI260918C00320000
Side Call
Expiry18 Sep 2026
Strike320.00
Volume-
OI94
IV0.21
Contract PRI261218C00290000
Side Call
Expiry18 Dec 2026
Strike290.00
Volume-
OI30
IV0.23
Contract PRI260918C00300000
Side Call
Expiry18 Sep 2026
Strike300.00
Volume-
OI27
IV0.24
Contract PRI270115P00210000
Side Put
Expiry15 Jan 2027
Strike210.00
Volume-
OI16
IV0.21
Contract PRI261218P00210000
Side Put
Expiry18 Dec 2026
Strike210.00
Volume-
OI15
IV0.23
Contract PRI270115P00220000
Side Put
Expiry15 Jan 2027
Strike220.00
Volume-
OI14
IV0.19
Contract PRI260918C00270000
Side Call
Expiry18 Sep 2026
Strike270.00
Volume-
OI11
IV0.29
Contract PRI261218C00320000
Side Call
Expiry18 Dec 2026
Strike320.00
Volume-
OI11
IV0.22
Contract PRI260918P00250000
Side Put
Expiry18 Sep 2026
Strike250.00
Volume-
OI10
IV0.24
Contract PRI270115C00300000
Side Call
Expiry15 Jan 2027
Strike300.00
Volume-
OI8
IV0.23
Contract PRI260918C00280000
Side Call
Expiry18 Sep 2026
Strike280.00
Volume-
OI6
IV0.28
Contract PRI261218C00280000
Side Call
Expiry18 Dec 2026
Strike280.00
Volume-
OI6
IV0.24
Contract PRI260918P00260000
Side Put
Expiry18 Sep 2026
Strike260.00
Volume-
OI4
IV0.20
Contract PRI260918P00270000
Side Put
Expiry18 Sep 2026
Strike270.00
Volume-
OI4
IV0.17
Contract PRI270115C00340000
Side Call
Expiry15 Jan 2027
Strike340.00
Volume-
OI4
IV0.21
Contract PRI260918P00170000
Side Put
Expiry18 Sep 2026
Strike170.00
Volume-
OI3
IV0.55
Contract PRI260918P00175000
Side Put
Expiry18 Sep 2026
Strike175.00
Volume-
OI3
IV0.52
Contract PRI260918P00185000
Side Put
Expiry18 Sep 2026
Strike185.00
Volume-
OI3
IV0.48
Contract PRI260918P00190000
Side Put
Expiry18 Sep 2026
Strike190.00
Volume-
OI3
IV0.45
Contract PRI261218P00240000
Side Put
Expiry18 Dec 2026
Strike240.00
Volume-
OI3
IV0.16
Contract PRI261218C00330000
Side Call
Expiry18 Dec 2026
Strike330.00
Volume-
OI3
IV0.22
Contract PRI261218C00340000
Side Call
Expiry18 Dec 2026
Strike340.00
Volume-
OI3
IV0.21
Contract PRI260821P00300000
Side Put
Expiry21 Aug 2026
Strike300.00
Volume-
OI2
IV0.41
Contract PRI260918P00180000
Side Put
Expiry18 Sep 2026
Strike180.00
Volume-
OI2
IV0.50
Contract PRI260918P00195000
Side Put
Expiry18 Sep 2026
Strike195.00
Volume-
OI2
IV0.43
Contract PRI260918C00310000
Side Call
Expiry18 Sep 2026
Strike310.00
Volume-
OI2
IV0.22
Contract PRI261218C00310000
Side Call
Expiry18 Dec 2026
Strike310.00
Volume-
OI2
IV0.23
Contract PRI260821P00250000
Side Put
Expiry21 Aug 2026
Strike250.00
Volume-
OI1
IV0.35
Contract PRI260918P00210000
Side Put
Expiry18 Sep 2026
Strike210.00
Volume-
OI1
IV0.38
Contract PRI260918P00220000
Side Put
Expiry18 Sep 2026
Strike220.00
Volume-
OI1
IV0.34
Contract PRI260918P00230000
Side Put
Expiry18 Sep 2026
Strike230.00
Volume-
OI1
IV0.31
Contract PRI260918C00250000
Side Call
Expiry18 Sep 2026
Strike250.00
Volume-
OI1
IV0.01
Contract PRI260918C00260000
Side Call
Expiry18 Sep 2026
Strike260.00
Volume-
OI1
IV0.01
Contract PRI260918P00300000
Side Put
Expiry18 Sep 2026
Strike300.00
Volume-
OI1
IV0.31
Contract PRI260918P00310000
Side Put
Expiry18 Sep 2026
Strike310.00
Volume-
OI1
IV0.25
Contract PRI260918C00360000
Side Call
Expiry18 Sep 2026
Strike360.00
Volume-
OI1
IV0.10
Contract PRI261218P00185000
Side Put
Expiry18 Dec 2026
Strike185.00
Volume-
OI1
IV0.29
Contract PRI261218P00200000
Side Put
Expiry18 Dec 2026
Strike200.00
Volume-
OI1
IV0.26