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 3 of 10
Contract PRU270319P00110000
Side Put
Expiry19 Mar 2027
Strike110.00
Volume15
OI72
IV0.31
Contract PRU270319C00095000
Side Call
Expiry19 Mar 2027
Strike95.00
Volume15
OI59
IV0.35
Contract PRU270617P00115000
Side Put
Expiry17 Jun 2027
Strike115.00
Volume15
OI54
IV0.30
Contract PRU260821P00092500
Side Put
Expiry21 Aug 2026
Strike92.50
Volume15
OI48
IV0.83
Contract PRU260821P00080000
Side Put
Expiry21 Aug 2026
Strike80.00
Volume15
OI29
IV1.34
Contract PRU261218C00120000
Side Call
Expiry18 Dec 2026
Strike120.00
Volume13
OI1029
IV0.26
Contract PRU261218C00095000
Side Call
Expiry18 Dec 2026
Strike95.00
Volume12
OI99
IV0.39
Contract PRU270115C00085000
Side Call
Expiry15 Jan 2027
Strike85.00
Volume12
OI70
IV0.00
Contract PRU270319P00065000
Side Put
Expiry19 Mar 2027
Strike65.00
Volume12
OI-
IV0.13
Contract PRU270319C00125000
Side Call
Expiry19 Mar 2027
Strike125.00
Volume11
OI654
IV0.26
Contract PRU280121C00125000
Side Call
Expiry21 Jan 2028
Strike125.00
Volume11
OI234
IV0.26
Contract PRU270115P00115000
Side Put
Expiry15 Jan 2027
Strike115.00
Volume11
OI222
IV0.30
Contract PRU260918C00095000
Side Call
Expiry18 Sep 2026
Strike95.00
Volume11
OI79
IV0.71
Contract PRU280121P00090000
Side Put
Expiry21 Jan 2028
Strike90.00
Volume11
OI62
IV0.34
Contract PRU271217C00110000
Side Call
Expiry17 Dec 2027
Strike110.00
Volume11
OI57
IV0.27
Contract PRU270617P00055000
Side Put
Expiry17 Jun 2027
Strike55.00
Volume11
OI12
IV0.60
Contract PRU270115C00130000
Side Call
Expiry15 Jan 2027
Strike130.00
Volume10
OI1927
IV0.24
Contract PRU261218C00115000
Side Call
Expiry18 Dec 2026
Strike115.00
Volume10
OI690
IV0.27
Contract PRU270617C00120000
Side Call
Expiry17 Jun 2027
Strike120.00
Volume10
OI490
IV0.27
Contract PRU270617C00110000
Side Call
Expiry17 Jun 2027
Strike110.00
Volume10
OI293
IV0.28
Contract PRU260918P00097500
Side Put
Expiry18 Sep 2026
Strike97.50
Volume10
OI223
IV0.51
Contract PRU270319C00130000
Side Call
Expiry19 Mar 2027
Strike130.00
Volume10
OI150
IV0.26
Contract PRU270617C00130000
Side Call
Expiry17 Jun 2027
Strike130.00
Volume10
OI122
IV0.26
Contract PRU271217P00110000
Side Put
Expiry17 Dec 2027
Strike110.00
Volume10
OI117
IV0.30
Contract PRU271217P00055000
Side Put
Expiry17 Dec 2027
Strike55.00
Volume10
OI104
IV0.51
Contract PRU271217P00155000
Side Put
Expiry17 Dec 2027
Strike155.00
Volume10
OI102
IV0.28
Contract PRU280121C00140000
Side Call
Expiry21 Jan 2028
Strike140.00
Volume10
OI102
IV0.26
Contract PRU261218P00115000
Side Put
Expiry18 Dec 2026
Strike115.00
Volume10
OI95
IV0.29
Contract PRU270319P00120000
Side Put
Expiry19 Mar 2027
Strike120.00
Volume10
OI70
IV0.29
Contract PRU271217P00105000
Side Put
Expiry17 Dec 2027
Strike105.00
Volume10
OI37
IV0.31
Contract PRU271217C00055000
Side Call
Expiry17 Dec 2027
Strike55.00
Volume10
OI10
IV0.00
Contract PRU270319C00047500
Side Call
Expiry19 Mar 2027
Strike47.50
Volume10
OI-
IV0.00
Contract PRU270115C00125000
Side Call
Expiry15 Jan 2027
Strike125.00
Volume9
OI764
IV0.25
Contract PRU270115C00165000
Side Call
Expiry15 Jan 2027
Strike165.00
Volume9
OI10
IV0.41
Contract PRU261218C00165000
Side Call
Expiry18 Dec 2026
Strike165.00
Volume9
OI9
IV0.49
Contract PRU261218C00125000
Side Call
Expiry18 Dec 2026
Strike125.00
Volume8
OI721
IV0.25
Contract PRU260821C00110000
Side Call
Expiry21 Aug 2026
Strike110.00
Volume8
OI633
IV0.52
Contract PRU271217C00120000
Side Call
Expiry17 Dec 2027
Strike120.00
Volume8
OI163
IV0.27
Contract PRU270319P00095000
Side Put
Expiry19 Mar 2027
Strike95.00
Volume8
OI65
IV0.39
Contract PRU270319C00090000
Side Call
Expiry19 Mar 2027
Strike90.00
Volume7
OI10
IV0.00