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 2 of 7
Contract PRI261218P00220000
Side Put
Expiry18 Dec 2026
Strike220.00
Volume-
OI1
IV0.21
Contract PRI261218P00250000
Side Put
Expiry18 Dec 2026
Strike250.00
Volume-
OI1
IV0.14
Contract PRI261218C00270000
Side Call
Expiry18 Dec 2026
Strike270.00
Volume-
OI1
IV0.23
Contract PRI261218C00300000
Side Call
Expiry18 Dec 2026
Strike300.00
Volume-
OI1
IV0.23
Contract PRI261218C00360000
Side Call
Expiry18 Dec 2026
Strike360.00
Volume-
OI1
IV0.20
Contract PRI270115P00250000
Side Put
Expiry15 Jan 2027
Strike250.00
Volume-
OI1
IV0.36
Contract PRI270115C00290000
Side Call
Expiry15 Jan 2027
Strike290.00
Volume-
OI1
IV0.24
Contract PRI270115C00350000
Side Call
Expiry15 Jan 2027
Strike350.00
Volume-
OI1
IV0.21
Contract PRI270115C00360000
Side Call
Expiry15 Jan 2027
Strike360.00
Volume-
OI1
IV0.21
Contract PRI270319P00260000
Side Put
Expiry19 Mar 2027
Strike260.00
Volume-
OI1
IV0.29
Contract PRI260821C00200000
Side Call
Expiry21 Aug 2026
Strike200.00
Volume-
OI-
IV0.94
Contract PRI260821P00200000
Side Put
Expiry21 Aug 2026
Strike200.00
Volume-
OI-
IV0.62
Contract PRI260821C00210000
Side Call
Expiry21 Aug 2026
Strike210.00
Volume-
OI-
IV0.85
Contract PRI260821P00210000
Side Put
Expiry21 Aug 2026
Strike210.00
Volume-
OI-
IV0.56
Contract PRI260821C00220000
Side Call
Expiry21 Aug 2026
Strike220.00
Volume-
OI-
IV0.77
Contract PRI260821P00220000
Side Put
Expiry21 Aug 2026
Strike220.00
Volume-
OI-
IV0.50
Contract PRI260821C00230000
Side Call
Expiry21 Aug 2026
Strike230.00
Volume-
OI-
IV0.71
Contract PRI260821P00230000
Side Put
Expiry21 Aug 2026
Strike230.00
Volume-
OI-
IV0.45
Contract PRI260821C00240000
Side Call
Expiry21 Aug 2026
Strike240.00
Volume-
OI-
IV0.63
Contract PRI260821P00240000
Side Put
Expiry21 Aug 2026
Strike240.00
Volume-
OI-
IV0.40
Contract PRI260821C00250000
Side Call
Expiry21 Aug 2026
Strike250.00
Volume-
OI-
IV0.55
Contract PRI260821C00260000
Side Call
Expiry21 Aug 2026
Strike260.00
Volume-
OI-
IV0.45
Contract PRI260821P00260000
Side Put
Expiry21 Aug 2026
Strike260.00
Volume-
OI-
IV0.30
Contract PRI260821C00270000
Side Call
Expiry21 Aug 2026
Strike270.00
Volume-
OI-
IV0.40
Contract PRI260821P00270000
Side Put
Expiry21 Aug 2026
Strike270.00
Volume-
OI-
IV0.25
Contract PRI260821C00280000
Side Call
Expiry21 Aug 2026
Strike280.00
Volume-
OI-
IV0.35
Contract PRI260821P00280000
Side Put
Expiry21 Aug 2026
Strike280.00
Volume-
OI-
IV0.20
Contract PRI260821C00290000
Side Call
Expiry21 Aug 2026
Strike290.00
Volume-
OI-
IV0.35
Contract PRI260821P00290000
Side Put
Expiry21 Aug 2026
Strike290.00
Volume-
OI-
IV0.16
Contract PRI260821C00300000
Side Call
Expiry21 Aug 2026
Strike300.00
Volume-
OI-
IV0.29
Contract PRI260821C00310000
Side Call
Expiry21 Aug 2026
Strike310.00
Volume-
OI-
IV0.29
Contract PRI260821P00310000
Side Put
Expiry21 Aug 2026
Strike310.00
Volume-
OI-
IV0.33
Contract PRI260821P00320000
Side Put
Expiry21 Aug 2026
Strike320.00
Volume-
OI-
IV0.29
Contract PRI260821C00330000
Side Call
Expiry21 Aug 2026
Strike330.00
Volume-
OI-
IV0.24
Contract PRI260821P00330000
Side Put
Expiry21 Aug 2026
Strike330.00
Volume-
OI-
IV0.26
Contract PRI260821C00340000
Side Call
Expiry21 Aug 2026
Strike340.00
Volume-
OI-
IV0.07
Contract PRI260821P00340000
Side Put
Expiry21 Aug 2026
Strike340.00
Volume-
OI-
IV0.25
Contract PRI260821C00350000
Side Call
Expiry21 Aug 2026
Strike350.00
Volume-
OI-
IV0.11
Contract PRI260821P00350000
Side Put
Expiry21 Aug 2026
Strike350.00
Volume-
OI-
IV0.29
Contract PRI260821C00360000
Side Call
Expiry21 Aug 2026
Strike360.00
Volume-
OI-
IV0.15