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 371 records

Detail Tape

PRU most active options contracts

Page 1 of 10
Contract PRU260821P00140000
Side Put
Expiry21 Aug 2026
Strike140.00
Volume-
OI120
IV0.55
Contract PRU260821P00145000
Side Put
Expiry21 Aug 2026
Strike145.00
Volume-
OI25
IV0.63
Contract PRU261218C00190000
Side Call
Expiry18 Dec 2026
Strike190.00
Volume-
OI19
IV0.57
Contract PRU270319C00155000
Side Call
Expiry19 Mar 2027
Strike155.00
Volume-
OI11
IV0.25
Contract PRU260918C00150000
Side Call
Expiry18 Sep 2026
Strike150.00
Volume-
OI10
IV0.44
Contract PRU271217C00065000
Side Call
Expiry17 Dec 2027
Strike65.00
Volume-
OI8
IV0.00
Contract PRU280121C00160000
Side Call
Expiry21 Jan 2028
Strike160.00
Volume-
OI8
IV0.21
Contract PRU260821P00130000
Side Put
Expiry21 Aug 2026
Strike130.00
Volume-
OI5
IV0.59
Contract PRU270617C00145000
Side Call
Expiry17 Jun 2027
Strike145.00
Volume-
OI3
IV0.27
Contract PRU280121P00165000
Side Put
Expiry21 Jan 2028
Strike165.00
Volume-
OI3
IV0.29
Contract PRU260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume-
OI1
IV1.27
Contract PRU260821P00135000
Side Put
Expiry21 Aug 2026
Strike135.00
Volume-
OI1
IV0.70
Contract PRU260821P00150000
Side Put
Expiry21 Aug 2026
Strike150.00
Volume-
OI1
IV0.77
Contract PRU260821C00165000
Side Call
Expiry21 Aug 2026
Strike165.00
Volume-
OI1
IV0.25
Contract PRU270115P00135000
Side Put
Expiry15 Jan 2027
Strike135.00
Volume-
OI1
IV0.53
Contract PRU270617P00050000
Side Put
Expiry17 Jun 2027
Strike50.00
Volume-
OI1
IV0.64
Contract PRU270617P00130000
Side Put
Expiry17 Jun 2027
Strike130.00
Volume-
OI1
IV0.30
Contract PRU270617C00165000
Side Call
Expiry17 Jun 2027
Strike165.00
Volume-
OI1
IV0.30
Contract PRU271217C00050000
Side Call
Expiry17 Dec 2027
Strike50.00
Volume-
OI1
IV0.00
Contract PRU271217P00150000
Side Put
Expiry17 Dec 2027
Strike150.00
Volume-
OI1
IV0.37
Contract PRU280121P00175000
Side Put
Expiry21 Jan 2028
Strike175.00
Volume-
OI1
IV0.29
Contract PRU270115C00060000
Side Call
Expiry15 Jan 2027
Strike60.00
Volume-
OI-
IV0.00
Contract PRU270319C00070000
Side Call
Expiry19 Mar 2027
Strike70.00
Volume-
OI-
IV0.00
Contract PRU260821P00120000
Side Put
Expiry21 Aug 2026
Strike120.00
Volume908
OI1617
IV0.41
Contract PRU280121C00150000
Side Call
Expiry21 Jan 2028
Strike150.00
Volume603
OI765
IV0.27
Contract PRU280121P00070000
Side Put
Expiry21 Jan 2028
Strike70.00
Volume500
OI282
IV0.45
Contract PRU260821C00130000
Side Call
Expiry21 Aug 2026
Strike130.00
Volume234
OI439
IV0.36
Contract PRU261218C00130000
Side Call
Expiry18 Dec 2026
Strike130.00
Volume202
OI583
IV0.27
Contract PRU280121C00110000
Side Call
Expiry21 Jan 2028
Strike110.00
Volume181
OI270
IV0.28
Contract PRU260918C00115000
Side Call
Expiry18 Sep 2026
Strike115.00
Volume158
OI1128
IV0.30
Contract PRU260918C00130000
Side Call
Expiry18 Sep 2026
Strike130.00
Volume158
OI483
IV0.25
Contract PRU270115C00097500
Side Call
Expiry15 Jan 2027
Strike97.50
Volume101
OI153
IV0.00
Contract PRU280121P00100000
Side Put
Expiry21 Jan 2028
Strike100.00
Volume96
OI555
IV0.35
Contract PRU280121C00100000
Side Call
Expiry21 Jan 2028
Strike100.00
Volume82
OI117
IV0.29
Contract PRU280121C00120000
Side Call
Expiry21 Jan 2028
Strike120.00
Volume81
OI214
IV0.28
Contract PRU270617P00120000
Side Put
Expiry17 Jun 2027
Strike120.00
Volume81
OI86
IV0.32
Contract PRU261218P00155000
Side Put
Expiry18 Dec 2026
Strike155.00
Volume75
OI99
IV1.25
Contract PRU280121P00047500
Side Put
Expiry21 Jan 2028
Strike47.50
Volume60
OI229
IV0.49
Contract PRU260821C00125000
Side Call
Expiry21 Aug 2026
Strike125.00
Volume59
OI1773
IV0.33
Contract PRU261218C00170000
Side Call
Expiry18 Dec 2026
Strike170.00
Volume56
OI28
IV0.53