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 4 of 5
Contract PRTA261218P00011000
Side Put
Expiry18 Dec 2026
Strike11.00
Volume-
OI-
IV0.42
Contract PRTA261218C00012000
Side Call
Expiry18 Dec 2026
Strike12.00
Volume-
OI-
IV0.29
Contract PRTA261218P00012000
Side Put
Expiry18 Dec 2026
Strike12.00
Volume-
OI-
IV0.35
Contract PRTA261218P00013000
Side Put
Expiry18 Dec 2026
Strike13.00
Volume-
OI-
IV0.43
Contract PRTA261218P00014000
Side Put
Expiry18 Dec 2026
Strike14.00
Volume-
OI-
IV0.01
Contract PRTA261218P00015000
Side Put
Expiry18 Dec 2026
Strike15.00
Volume-
OI-
IV0.96
Contract PRTA261218P00016000
Side Put
Expiry18 Dec 2026
Strike16.00
Volume-
OI-
IV0.71
Contract PRTA261218C00017000
Side Call
Expiry18 Dec 2026
Strike17.00
Volume-
OI-
IV0.49
Contract PRTA261218P00017000
Side Put
Expiry18 Dec 2026
Strike17.00
Volume-
OI-
IV0.78
Contract PRTA261218P00018000
Side Put
Expiry18 Dec 2026
Strike18.00
Volume-
OI-
IV0.83
Contract PRTA261218C00019000
Side Call
Expiry18 Dec 2026
Strike19.00
Volume-
OI-
IV0.55
Contract PRTA261218P00019000
Side Put
Expiry18 Dec 2026
Strike19.00
Volume-
OI-
IV0.01
Contract PRTA261218C00020000
Side Call
Expiry18 Dec 2026
Strike20.00
Volume-
OI-
IV0.58
Contract PRTA261218P00020000
Side Put
Expiry18 Dec 2026
Strike20.00
Volume-
OI-
IV0.01
Contract PRTA270115C00003000
Side Call
Expiry15 Jan 2027
Strike3.00
Volume-
OI-
IV1.62
Contract PRTA270115P00003000
Side Put
Expiry15 Jan 2027
Strike3.00
Volume-
OI-
IV0.67
Contract PRTA270115P00005000
Side Put
Expiry15 Jan 2027
Strike5.00
Volume-
OI-
IV0.36
Contract PRTA270115P00006000
Side Put
Expiry15 Jan 2027
Strike6.00
Volume-
OI-
IV1.02
Contract PRTA270115C00008000
Side Call
Expiry15 Jan 2027
Strike8.00
Volume-
OI-
IV0.68
Contract PRTA270115P00011000
Side Put
Expiry15 Jan 2027
Strike11.00
Volume-
OI-
IV0.71
Contract PRTA270115P00013000
Side Put
Expiry15 Jan 2027
Strike13.00
Volume-
OI-
IV0.01
Contract PRTA270115P00014000
Side Put
Expiry15 Jan 2027
Strike14.00
Volume-
OI-
IV0.01
Contract PRTA270115P00015000
Side Put
Expiry15 Jan 2027
Strike15.00
Volume-
OI-
IV0.01
Contract PRTA270115C00016000
Side Call
Expiry15 Jan 2027
Strike16.00
Volume-
OI-
IV0.41
Contract PRTA270115P00016000
Side Put
Expiry15 Jan 2027
Strike16.00
Volume-
OI-
IV0.58
Contract PRTA270115P00017000
Side Put
Expiry15 Jan 2027
Strike17.00
Volume-
OI-
IV0.70
Contract PRTA270115P00020000
Side Put
Expiry15 Jan 2027
Strike20.00
Volume-
OI-
IV0.86
Contract PRTA270319C00001000
Side Call
Expiry19 Mar 2027
Strike1.00
Volume-
OI-
IV2.36
Contract PRTA270319P00001000
Side Put
Expiry19 Mar 2027
Strike1.00
Volume-
OI-
IV1.18
Contract PRTA270319C00002000
Side Call
Expiry19 Mar 2027
Strike2.00
Volume-
OI-
IV1.59
Contract PRTA270319P00002000
Side Put
Expiry19 Mar 2027
Strike2.00
Volume-
OI-
IV0.80
Contract PRTA270319C00003000
Side Call
Expiry19 Mar 2027
Strike3.00
Volume-
OI-
IV0.89
Contract PRTA270319P00003000
Side Put
Expiry19 Mar 2027
Strike3.00
Volume-
OI-
IV0.58
Contract PRTA270319C00004000
Side Call
Expiry19 Mar 2027
Strike4.00
Volume-
OI-
IV0.95
Contract PRTA270319P00004000
Side Put
Expiry19 Mar 2027
Strike4.00
Volume-
OI-
IV0.42
Contract PRTA270319C00005000
Side Call
Expiry19 Mar 2027
Strike5.00
Volume-
OI-
IV0.94
Contract PRTA270319P00005000
Side Put
Expiry19 Mar 2027
Strike5.00
Volume-
OI-
IV0.31
Contract PRTA270319C00006000
Side Call
Expiry19 Mar 2027
Strike6.00
Volume-
OI-
IV0.91
Contract PRTA270319P00006000
Side Put
Expiry19 Mar 2027
Strike6.00
Volume-
OI-
IV0.21
Contract PRTA270319C00007000
Side Call
Expiry19 Mar 2027
Strike7.00
Volume-
OI-
IV0.95