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 2 of 13
Contract PRU271217P00100000
Side Put
Expiry17 Dec 2027
Strike100.00
Volume2
OI21
IV0.33
Contract PRU260918C00120000
Side Call
Expiry18 Sep 2026
Strike120.00
Volume1
OI2580
IV0.24
Contract PRU260918P00100000
Side Put
Expiry18 Sep 2026
Strike100.00
Volume1
OI1017
IV0.35
Contract PRU261218C00100000
Side Call
Expiry18 Dec 2026
Strike100.00
Volume1
OI493
IV0.01
Contract PRU261218C00130000
Side Call
Expiry18 Dec 2026
Strike130.00
Volume1
OI397
IV0.22
Contract PRU261218P00110000
Side Put
Expiry18 Dec 2026
Strike110.00
Volume1
OI331
IV0.31
Contract PRU271217C00125000
Side Call
Expiry17 Dec 2027
Strike125.00
Volume1
OI253
IV0.21
Contract PRU260821P00125000
Side Put
Expiry21 Aug 2026
Strike125.00
Volume1
OI233
IV0.32
Contract PRU260821P00100000
Side Put
Expiry21 Aug 2026
Strike100.00
Volume1
OI126
IV0.47
Contract PRU260918C00135000
Side Call
Expiry18 Sep 2026
Strike135.00
Volume1
OI116
IV0.24
Contract PRU270617C00100000
Side Call
Expiry17 Jun 2027
Strike100.00
Volume1
OI114
IV0.10
Contract PRU271217C00105000
Side Call
Expiry17 Dec 2027
Strike105.00
Volume1
OI99
IV0.17
Contract PRU280121C00085000
Side Call
Expiry21 Jan 2028
Strike85.00
Volume1
OI75
IV0.01
Contract PRU260821C00135000
Side Call
Expiry21 Aug 2026
Strike135.00
Volume1
OI56
IV0.28
Contract PRU271217P00090000
Side Put
Expiry17 Dec 2027
Strike90.00
Volume1
OI54
IV0.33
Contract PRU271217C00080000
Side Call
Expiry17 Dec 2027
Strike80.00
Volume1
OI49
IV0.01
Contract PRU271217P00097500
Side Put
Expiry17 Dec 2027
Strike97.50
Volume1
OI32
IV0.36
Contract PRU260821C00140000
Side Call
Expiry21 Aug 2026
Strike140.00
Volume1
OI3
IV0.22
Contract PRU270115P00100000
Side Put
Expiry15 Jan 2027
Strike100.00
Volume-
OI3831
IV0.33
Contract PRU270115C00110000
Side Call
Expiry15 Jan 2027
Strike110.00
Volume-
OI2379
IV0.22
Contract PRU270115P00110000
Side Put
Expiry15 Jan 2027
Strike110.00
Volume-
OI1938
IV0.31
Contract PRU270115C00130000
Side Call
Expiry15 Jan 2027
Strike130.00
Volume-
OI1927
IV0.22
Contract PRU270115P00085000
Side Put
Expiry15 Jan 2027
Strike85.00
Volume-
OI1344
IV0.46
Contract PRU260918C00110000
Side Call
Expiry18 Sep 2026
Strike110.00
Volume-
OI1257
IV0.28
Contract PRU261218C00105000
Side Call
Expiry18 Dec 2026
Strike105.00
Volume-
OI1256
IV0.18
Contract PRU261218C00110000
Side Call
Expiry18 Dec 2026
Strike110.00
Volume-
OI1106
IV0.22
Contract PRU270115C00115000
Side Call
Expiry15 Jan 2027
Strike115.00
Volume-
OI1041
IV0.22
Contract PRU270115P00105000
Side Put
Expiry15 Jan 2027
Strike105.00
Volume-
OI1012
IV0.31
Contract PRU260918C00100000
Side Call
Expiry18 Sep 2026
Strike100.00
Volume-
OI967
IV0.40
Contract PRU270617P00085000
Side Put
Expiry17 Jun 2027
Strike85.00
Volume-
OI898
IV0.41
Contract PRU270115P00080000
Side Put
Expiry15 Jan 2027
Strike80.00
Volume-
OI884
IV0.50
Contract PRU260918C00105000
Side Call
Expiry18 Sep 2026
Strike105.00
Volume-
OI843
IV0.35
Contract PRU260821C00115000
Side Call
Expiry21 Aug 2026
Strike115.00
Volume-
OI783
IV0.36
Contract PRU270115C00125000
Side Call
Expiry15 Jan 2027
Strike125.00
Volume-
OI764
IV0.22
Contract PRU270115C00145000
Side Call
Expiry15 Jan 2027
Strike145.00
Volume-
OI751
IV0.22
Contract PRU260821P00120000
Side Put
Expiry21 Aug 2026
Strike120.00
Volume-
OI730
IV0.31
Contract PRU261218C00125000
Side Call
Expiry18 Dec 2026
Strike125.00
Volume-
OI721
IV0.22
Contract PRU270115P00075000
Side Put
Expiry15 Jan 2027
Strike75.00
Volume-
OI699
IV0.26
Contract PRU261218P00050000
Side Put
Expiry18 Dec 2026
Strike50.00
Volume-
OI670
IV0.49
Contract PRU270319C00125000
Side Call
Expiry19 Mar 2027
Strike125.00
Volume-
OI654
IV0.22