Contract Tape

PRU 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 484 records

Detail Tape

PRU most active options contracts

Page 1 of 13
Contract PRU260918C00115000
Side Call
Expiry18 Sep 2026
Strike115.00
Volume158
OI1147
IV0.25
Contract PRU260821P00115000
Side Put
Expiry21 Aug 2026
Strike115.00
Volume45
OI327
IV0.34
Contract PRU260918C00090000
Side Call
Expiry18 Sep 2026
Strike90.00
Volume30
OI402
IV0.54
Contract PRU270617C00092500
Side Call
Expiry17 Jun 2027
Strike92.50
Volume30
OI6
IV0.01
Contract PRU261218C00120000
Side Call
Expiry18 Dec 2026
Strike120.00
Volume26
OI1023
IV0.23
Contract PRU271217P00065000
Side Put
Expiry17 Dec 2027
Strike65.00
Volume15
OI148
IV0.42
Contract PRU280121P00065000
Side Put
Expiry21 Jan 2028
Strike65.00
Volume15
OI84
IV0.43
Contract PRU260821C00125000
Side Call
Expiry21 Aug 2026
Strike125.00
Volume10
OI1731
IV0.29
Contract PRU260918C00125000
Side Call
Expiry18 Sep 2026
Strike125.00
Volume10
OI636
IV0.23
Contract PRU270617C00120000
Side Call
Expiry17 Jun 2027
Strike120.00
Volume10
OI491
IV0.21
Contract PRU260918P00097500
Side Put
Expiry18 Sep 2026
Strike97.50
Volume10
OI223
IV0.38
Contract PRU270617C00130000
Side Call
Expiry17 Jun 2027
Strike130.00
Volume10
OI122
IV0.22
Contract PRU271217P00110000
Side Put
Expiry17 Dec 2027
Strike110.00
Volume10
OI107
IV0.33
Contract PRU270319P00120000
Side Put
Expiry19 Mar 2027
Strike120.00
Volume10
OI60
IV0.32
Contract PRU271217P00105000
Side Put
Expiry17 Dec 2027
Strike105.00
Volume10
OI32
IV0.34
Contract PRU260821C00110000
Side Call
Expiry21 Aug 2026
Strike110.00
Volume8
OI641
IV0.42
Contract PRU271217C00120000
Side Call
Expiry17 Dec 2027
Strike120.00
Volume8
OI155
IV0.20
Contract PRU260821C00120000
Side Call
Expiry21 Aug 2026
Strike120.00
Volume7
OI1134
IV0.32
Contract PRU260918P00105000
Side Put
Expiry18 Sep 2026
Strike105.00
Volume7
OI559
IV0.34
Contract PRU270115C00135000
Side Call
Expiry15 Jan 2027
Strike135.00
Volume7
OI157
IV0.22
Contract PRU260918P00120000
Side Put
Expiry18 Sep 2026
Strike120.00
Volume7
OI93
IV0.30
Contract PRU260821P00110000
Side Put
Expiry21 Aug 2026
Strike110.00
Volume6
OI703
IV0.39
Contract PRU261218P00092500
Side Put
Expiry18 Dec 2026
Strike92.50
Volume6
OI179
IV0.36
Contract PRU261218C00115000
Side Call
Expiry18 Dec 2026
Strike115.00
Volume5
OI695
IV0.23
Contract PRU271217C00100000
Side Call
Expiry17 Dec 2027
Strike100.00
Volume5
OI70
IV0.01
Contract PRU270319C00105000
Side Call
Expiry19 Mar 2027
Strike105.00
Volume5
OI57
IV0.18
Contract PRU270617P00065000
Side Put
Expiry17 Jun 2027
Strike65.00
Volume4
OI292
IV0.41
Contract PRU261218C00140000
Side Call
Expiry18 Dec 2026
Strike140.00
Volume4
OI182
IV0.23
Contract PRU270115C00090000
Side Call
Expiry15 Jan 2027
Strike90.00
Volume4
OI147
IV0.01
Contract PRU271217C00115000
Side Call
Expiry17 Dec 2027
Strike115.00
Volume4
OI137
IV0.18
Contract PRU270617C00105000
Side Call
Expiry17 Jun 2027
Strike105.00
Volume4
OI113
IV0.19
Contract PRU270617C00090000
Side Call
Expiry17 Jun 2027
Strike90.00
Volume4
OI10
IV0.01
Contract PRU270115C00120000
Side Call
Expiry15 Jan 2027
Strike120.00
Volume3
OI767
IV0.21
Contract PRU260918P00115000
Side Put
Expiry18 Sep 2026
Strike115.00
Volume3
OI664
IV0.30
Contract PRU260918C00130000
Side Call
Expiry18 Sep 2026
Strike130.00
Volume3
OI389
IV0.23
Contract PRU260821C00130000
Side Call
Expiry21 Aug 2026
Strike130.00
Volume3
OI212
IV0.10
Contract PRU270617P00080000
Side Put
Expiry17 Jun 2027
Strike80.00
Volume2
OI802
IV0.39
Contract PRU261218P00080000
Side Put
Expiry18 Dec 2026
Strike80.00
Volume2
OI349
IV0.44
Contract PRU260821C00105000
Side Call
Expiry21 Aug 2026
Strike105.00
Volume2
OI144
IV0.20
Contract PRU270617P00105000
Side Put
Expiry17 Jun 2027
Strike105.00
Volume2
OI84
IV0.33