PPTA Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

18.55

Change

+0.18

Open

18.37

Previous

18.37

High

18.56

Low

17.72

Bid

-

Ask

-

Volume

1,083,916

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.665

Hist Vol

0.702

Opt Volume

805

Open Int

75,948

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PPTA 261120C00012500	4.70	6.50	5.45	6.23	0	9	S	12.50	PPTA 261120P00012500	0.00	0.55	0.10	0.01	0	156	S
PPTA 261120C00015000	3.00	4.10	2.75	3.89	0	10	S	15.00	PPTA 261120P00015000	0.05	0.45	0.30	0.13	3	2,459	S
PPTA 261120C00017500	1.55	2.00	1.73	1.98	25	123	S	17.50	PPTA 261120P00017500	0.70	1.20	0.89	0.69	50	714	S
PPTA 261120C00020000	0.25	0.85	0.60	0.81	5	1,505	S	20.00	PPTA 261120P00020000	2.10	2.70	2.30	1.98	10	299	S
PPTA 261120C00022500	0.10	0.25	0.20	0.27	22	2,527	S	22.50	PPTA 261120P00022500	3.80	5.00	5.40	3.91	0	97	S
PPTA 261120C00025000	0.00	0.20	0.06	0.08	0	3,369	S	25.00	PPTA 261120P00025000	6.20	7.40	7.95	6.18	0	156	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	12.50	PPTA 261218P00012500	0.05	0.40	0.25	0.05	0	41	S
PPTA 261218C00015000	3.30	4.10	2.75	4.89	0	36	S	15.00	PPTA 261218P00015000	0.20	0.80	0.60	0.29	1	353	S
PPTA 261218C00017500	2.15	2.50	2.15	3.16	5	160	S	17.50	PPTA 261218P00017500	1.20	1.65	1.69	0.88	0	285	S
PPTA 261218C00020000	1.00	1.40	1.25	1.90	0	420	S	20.00	PPTA 261218P00020000	2.35	3.10	3.97	1.94	0	1,110	S
PPTA 261218C00022500	0.60	0.80	0.66	1.07	439	11,983	S	22.50	PPTA 261218P00022500	4.10	5.30	5.65	3.44	0	224	S
PPTA 261218C00025000	0.20	0.55	0.36	0.57	1	395	S	25.00	PPTA 261218P00025000	6.30	7.40	7.40	5.27	0	20	S

Below are few quick-links for most popular options chains: