Contract Tape

PPTA 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 167 records

Detail Tape

PPTA most active options contracts

Page 1 of 5
Contract PPTA270521P00017500
Side Put
Expiry21 May 2027
Strike17.50
Volume-
OI30
IV0.70
Contract PPTA261218P00045000
Side Put
Expiry18 Dec 2026
Strike45.00
Volume-
OI10
IV1.29
Contract PPTA270521C00035000
Side Call
Expiry21 May 2027
Strike35.00
Volume-
OI10
IV0.80
Contract PPTA260918P00040000
Side Put
Expiry18 Sep 2026
Strike40.00
Volume-
OI3
IV2.06
Contract PPTA261218P00010000
Side Put
Expiry18 Dec 2026
Strike10.00
Volume-
OI3
IV1.12
Contract PPTA270521P00030000
Side Put
Expiry21 May 2027
Strike30.00
Volume-
OI3
IV0.65
Contract PPTA270319P00035000
Side Put
Expiry19 Mar 2027
Strike35.00
Volume-
OI2
IV0.60
Contract PPTA270820P00030000
Side Put
Expiry20 Aug 2027
Strike30.00
Volume-
OI2
IV0.66
Contract PPTA270820C00035000
Side Call
Expiry20 Aug 2027
Strike35.00
Volume-
OI2
IV0.83
Contract PPTA260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume396
OI1751
IV0.71
Contract PPTA260918C00030000
Side Call
Expiry18 Sep 2026
Strike30.00
Volume292
OI1139
IV0.68
Contract PPTA260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume254
OI2371
IV0.66
Contract PPTA270115C00012500
Side Call
Expiry15 Jan 2027
Strike12.50
Volume250
OI202
IV1.08
Contract PPTA261120C00017500
Side Call
Expiry20 Nov 2026
Strike17.50
Volume113
OI69
IV0.95
Contract PPTA261218C00020000
Side Call
Expiry18 Dec 2026
Strike20.00
Volume70
OI133
IV0.85
Contract PPTA261120C00035000
Side Call
Expiry20 Nov 2026
Strike35.00
Volume61
OI409
IV0.73
Contract PPTA260821P00025000
Side Put
Expiry21 Aug 2026
Strike25.00
Volume55
OI1067
IV0.71
Contract PPTA260918P00022500
Side Put
Expiry18 Sep 2026
Strike22.50
Volume50
OI142
IV0.69
Contract PPTA260821P00050000
Side Put
Expiry21 Aug 2026
Strike50.00
Volume50
OI2
IV4.58
Contract PPTA260918C00025000
Side Call
Expiry18 Sep 2026
Strike25.00
Volume45
OI1620
IV0.68
Contract PPTA260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume40
OI1258
IV1.72
Contract PPTA261218C00035000
Side Call
Expiry18 Dec 2026
Strike35.00
Volume34
OI161
IV0.76
Contract PPTA270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume32
OI2461
IV0.75
Contract PPTA260918P00025000
Side Put
Expiry18 Sep 2026
Strike25.00
Volume32
OI102
IV0.62
Contract PPTA260918C00022500
Side Call
Expiry18 Sep 2026
Strike22.50
Volume31
OI260
IV0.67
Contract PPTA260821C00015000
Side Call
Expiry21 Aug 2026
Strike15.00
Volume31
OI44
IV3.14
Contract PPTA260918C00020000
Side Call
Expiry18 Sep 2026
Strike20.00
Volume29
OI2620
IV0.83
Contract PPTA270115C00045000
Side Call
Expiry15 Jan 2027
Strike45.00
Volume25
OI649
IV0.79
Contract PPTA261120C00040000
Side Call
Expiry20 Nov 2026
Strike40.00
Volume25
OI209
IV0.77
Contract PPTA280121C00022500
Side Call
Expiry21 Jan 2028
Strike22.50
Volume25
OI86
IV0.80
Contract PPTA280121P00005000
Side Put
Expiry21 Jan 2028
Strike5.00
Volume25
OI20
IV0.79
Contract PPTA260918C00035000
Side Call
Expiry18 Sep 2026
Strike35.00
Volume22
OI757
IV0.67
Contract PPTA260821P00022500
Side Put
Expiry21 Aug 2026
Strike22.50
Volume22
OI272
IV0.81
Contract PPTA280121C00040000
Side Call
Expiry21 Jan 2028
Strike40.00
Volume20
OI1733
IV0.73
Contract PPTA280121P00007500
Side Put
Expiry21 Jan 2028
Strike7.50
Volume20
OI6
IV0.77
Contract PPTA261120C00030000
Side Call
Expiry20 Nov 2026
Strike30.00
Volume16
OI865
IV0.75
Contract PPTA280121C00025000
Side Call
Expiry21 Jan 2028
Strike25.00
Volume16
OI812
IV0.78
Contract PPTA261120C00025000
Side Call
Expiry20 Nov 2026
Strike25.00
Volume16
OI454
IV0.75
Contract PPTA280121C00020000
Side Call
Expiry21 Jan 2028
Strike20.00
Volume15
OI771
IV0.81
Contract PPTA261120P00015000
Side Put
Expiry20 Nov 2026
Strike15.00
Volume15
OI198
IV0.79

Evidence context