Contract Tape

PUBM 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 76 records

Detail Tape

PUBM most active options contracts

Page 1 of 2
Contract PUBM260821P00010000
Side Put
Expiry21 Aug 2026
Strike10.00
Volume4
OI23
IV1.10
Contract PUBM260821P00012500
Side Put
Expiry21 Aug 2026
Strike12.50
Volume2
OI225
IV0.93
Contract PUBM260821C00012500
Side Call
Expiry21 Aug 2026
Strike12.50
Volume1
OI140
IV1.01
Contract PUBM261016P00007500
Side Put
Expiry16 Oct 2026
Strike7.50
Volume-
OI5161
IV0.85
Contract PUBM261016C00012500
Side Call
Expiry16 Oct 2026
Strike12.50
Volume-
OI1153
IV0.72
Contract PUBM261016C00017500
Side Call
Expiry16 Oct 2026
Strike17.50
Volume-
OI1028
IV0.70
Contract PUBM260821C00015000
Side Call
Expiry21 Aug 2026
Strike15.00
Volume-
OI831
IV0.93
Contract PUBM270115P00010000
Side Put
Expiry15 Jan 2027
Strike10.00
Volume-
OI815
IV0.75
Contract PUBM270115P00007500
Side Put
Expiry15 Jan 2027
Strike7.50
Volume-
OI806
IV0.77
Contract PUBM261016C00015000
Side Call
Expiry16 Oct 2026
Strike15.00
Volume-
OI706
IV0.71
Contract PUBM260918P00010000
Side Put
Expiry18 Sep 2026
Strike10.00
Volume-
OI700
IV0.84
Contract PUBM261016C00010000
Side Call
Expiry16 Oct 2026
Strike10.00
Volume-
OI649
IV0.81
Contract PUBM270115C00015000
Side Call
Expiry15 Jan 2027
Strike15.00
Volume-
OI625
IV0.68
Contract PUBM260821C00017500
Side Call
Expiry21 Aug 2026
Strike17.50
Volume-
OI549
IV1.09
Contract PUBM270115C00012500
Side Call
Expiry15 Jan 2027
Strike12.50
Volume-
OI273
IV0.73
Contract PUBM261016P00010000
Side Put
Expiry16 Oct 2026
Strike10.00
Volume-
OI255
IV0.80
Contract PUBM261016P00005000
Side Put
Expiry16 Oct 2026
Strike5.00
Volume-
OI220
IV0.87
Contract PUBM270115P00012500
Side Put
Expiry15 Jan 2027
Strike12.50
Volume-
OI200
IV0.73
Contract PUBM261016C00020000
Side Call
Expiry16 Oct 2026
Strike20.00
Volume-
OI104
IV0.77
Contract PUBM270115C00017500
Side Call
Expiry15 Jan 2027
Strike17.50
Volume-
OI85
IV0.68
Contract PUBM270115C00010000
Side Call
Expiry15 Jan 2027
Strike10.00
Volume-
OI70
IV0.75
Contract PUBM260821C00010000
Side Call
Expiry21 Aug 2026
Strike10.00
Volume-
OI64
IV1.01
Contract PUBM261016P00012500
Side Put
Expiry16 Oct 2026
Strike12.50
Volume-
OI55
IV0.75
Contract PUBM260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume-
OI36
IV0.79
Contract PUBM270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume-
OI36
IV0.28
Contract PUBM261016C00005000
Side Call
Expiry16 Oct 2026
Strike5.00
Volume-
OI19
IV1.42
Contract PUBM270115C00022500
Side Call
Expiry15 Jan 2027
Strike22.50
Volume-
OI19
IV0.69
Contract PUBM261016C00007500
Side Call
Expiry16 Oct 2026
Strike7.50
Volume-
OI14
IV0.92
Contract PUBM260821P00015000
Side Put
Expiry21 Aug 2026
Strike15.00
Volume-
OI12
IV1.03
Contract PUBM260918C00017500
Side Call
Expiry18 Sep 2026
Strike17.50
Volume-
OI8
IV0.78
Contract PUBM261016C00002500
Side Call
Expiry16 Oct 2026
Strike2.50
Volume-
OI4
IV1.80
Contract PUBM270115C00007500
Side Call
Expiry15 Jan 2027
Strike7.50
Volume-
OI4
IV0.81
Contract PUBM260821C00022500
Side Call
Expiry21 Aug 2026
Strike22.50
Volume-
OI3
IV0.95
Contract PUBM260918C00015000
Side Call
Expiry18 Sep 2026
Strike15.00
Volume-
OI2
IV0.77
Contract PUBM260918C00025000
Side Call
Expiry18 Sep 2026
Strike25.00
Volume-
OI2
IV0.73
Contract PUBM270115C00002500
Side Call
Expiry15 Jan 2027
Strike2.50
Volume-
OI2
IV1.35
Contract PUBM260821P00007500
Side Put
Expiry21 Aug 2026
Strike7.50
Volume-
OI1
IV0.97
Contract PUBM260918C00020000
Side Call
Expiry18 Sep 2026
Strike20.00
Volume-
OI1
IV0.51
Contract PUBM260918C00022500
Side Call
Expiry18 Sep 2026
Strike22.50
Volume-
OI1
IV0.63
Contract PUBM261016C00022500
Side Call
Expiry16 Oct 2026
Strike22.50
Volume-
OI1
IV0.50