Contract Tape

PRTA 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 184 records

Detail Tape

PRTA most active options contracts

Page 1 of 5
Contract PRTA261218C00011000
Side Call
Expiry18 Dec 2026
Strike11.00
Volume20
OI2010
IV0.61
Contract PRTA260821C00009000
Side Call
Expiry21 Aug 2026
Strike9.00
Volume5
OI1606
IV0.25
Contract PRTA260918P00009000
Side Put
Expiry18 Sep 2026
Strike9.00
Volume-
OI2286
IV0.61
Contract PRTA261218P00006000
Side Put
Expiry18 Dec 2026
Strike6.00
Volume-
OI2001
IV0.64
Contract PRTA260918C00015000
Side Call
Expiry18 Sep 2026
Strike15.00
Volume-
OI1877
IV0.72
Contract PRTA260821C00011000
Side Call
Expiry21 Aug 2026
Strike11.00
Volume-
OI1663
IV0.61
Contract PRTA270115C00015000
Side Call
Expiry15 Jan 2027
Strike15.00
Volume-
OI1373
IV0.39
Contract PRTA260918P00008000
Side Put
Expiry18 Sep 2026
Strike8.00
Volume-
OI1254
IV0.62
Contract PRTA260918C00013000
Side Call
Expiry18 Sep 2026
Strike13.00
Volume-
OI406
IV0.57
Contract PRTA261218P00007000
Side Put
Expiry18 Dec 2026
Strike7.00
Volume-
OI328
IV0.87
Contract PRTA260821C00010000
Side Call
Expiry21 Aug 2026
Strike10.00
Volume-
OI284
IV0.44
Contract PRTA260918C00014000
Side Call
Expiry18 Sep 2026
Strike14.00
Volume-
OI251
IV0.65
Contract PRTA280121C00020000
Side Call
Expiry21 Jan 2028
Strike20.00
Volume-
OI134
IV0.83
Contract PRTA270115C00012000
Side Call
Expiry15 Jan 2027
Strike12.00
Volume-
OI103
IV0.26
Contract PRTA260918C00010000
Side Call
Expiry18 Sep 2026
Strike10.00
Volume-
OI102
IV0.29
Contract PRTA261218C00015000
Side Call
Expiry18 Dec 2026
Strike15.00
Volume-
OI102
IV0.41
Contract PRTA261218C00014000
Side Call
Expiry18 Dec 2026
Strike14.00
Volume-
OI83
IV0.38
Contract PRTA280121C00015000
Side Call
Expiry21 Jan 2028
Strike15.00
Volume-
OI83
IV0.20
Contract PRTA270115C00010000
Side Call
Expiry15 Jan 2027
Strike10.00
Volume-
OI78
IV0.71
Contract PRTA260918C00011000
Side Call
Expiry18 Sep 2026
Strike11.00
Volume-
OI40
IV0.40
Contract PRTA270115C00013000
Side Call
Expiry15 Jan 2027
Strike13.00
Volume-
OI37
IV0.31
Contract PRTA261218C00013000
Side Call
Expiry18 Dec 2026
Strike13.00
Volume-
OI30
IV0.34
Contract PRTA260821C00008000
Side Call
Expiry21 Aug 2026
Strike8.00
Volume-
OI20
IV3.37
Contract PRTA260821C00012000
Side Call
Expiry21 Aug 2026
Strike12.00
Volume-
OI20
IV0.76
Contract PRTA280121P00012000
Side Put
Expiry21 Jan 2028
Strike12.00
Volume-
OI19
IV0.68
Contract PRTA260918C00012000
Side Call
Expiry18 Sep 2026
Strike12.00
Volume-
OI17
IV0.49
Contract PRTA261218C00016000
Side Call
Expiry18 Dec 2026
Strike16.00
Volume-
OI15
IV0.45
Contract PRTA270115C00005000
Side Call
Expiry15 Jan 2027
Strike5.00
Volume-
OI15
IV0.95
Contract PRTA270115C00009000
Side Call
Expiry15 Jan 2027
Strike9.00
Volume-
OI13
IV0.62
Contract PRTA270115P00012000
Side Put
Expiry15 Jan 2027
Strike12.00
Volume-
OI13
IV0.01
Contract PRTA260918C00007000
Side Call
Expiry18 Sep 2026
Strike7.00
Volume-
OI12
IV0.81
Contract PRTA261218C00018000
Side Call
Expiry18 Dec 2026
Strike18.00
Volume-
OI10
IV0.52
Contract PRTA270115C00006000
Side Call
Expiry15 Jan 2027
Strike6.00
Volume-
OI10
IV0.86
Contract PRTA270115C00007000
Side Call
Expiry15 Jan 2027
Strike7.00
Volume-
OI10
IV0.96
Contract PRTA270115P00007000
Side Put
Expiry15 Jan 2027
Strike7.00
Volume-
OI10
IV0.13
Contract PRTA280121P00007000
Side Put
Expiry21 Jan 2028
Strike7.00
Volume-
OI6
IV0.98
Contract PRTA260918C00009000
Side Call
Expiry18 Sep 2026
Strike9.00
Volume-
OI4
IV0.16
Contract PRTA280121C00005000
Side Call
Expiry21 Jan 2028
Strike5.00
Volume-
OI4
IV0.62
Contract PRTA280121C00007000
Side Call
Expiry21 Jan 2028
Strike7.00
Volume-
OI4
IV0.79
Contract PRTA260918C00005000
Side Call
Expiry18 Sep 2026
Strike5.00
Volume-
OI3
IV1.51