Contract Tape

PNR 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 408 records

Detail Tape

PNR most active options contracts

Page 1 of 11
Contract PNR260821C00070000
Side Call
Expiry21 Aug 2026
Strike70.00
Volume21
OI126
IV0.43
Contract PNR260918P00065000
Side Put
Expiry18 Sep 2026
Strike65.00
Volume19
OI624
IV0.35
Contract PNR260821P00057500
Side Put
Expiry21 Aug 2026
Strike57.50
Volume6
OI137
IV0.23
Contract PNR260821C00060000
Side Call
Expiry21 Aug 2026
Strike60.00
Volume6
OI28
IV0.47
Contract PNR261120C00075000
Side Call
Expiry20 Nov 2026
Strike75.00
Volume5
OI16
IV0.37
Contract PNR260918C00082500
Side Call
Expiry18 Sep 2026
Strike82.50
Volume4
OI12
IV0.38
Contract PNR260821P00062500
Side Put
Expiry21 Aug 2026
Strike62.50
Volume3
OI384
IV0.48
Contract PNR260821P00065000
Side Put
Expiry21 Aug 2026
Strike65.00
Volume3
OI296
IV0.29
Contract PNR260918P00062500
Side Put
Expiry18 Sep 2026
Strike62.50
Volume3
OI50
IV0.37
Contract PNR260918C00070000
Side Call
Expiry18 Sep 2026
Strike70.00
Volume2
OI601
IV0.36
Contract PNR260821P00060000
Side Put
Expiry21 Aug 2026
Strike60.00
Volume2
OI395
IV0.43
Contract PNR260821C00065000
Side Call
Expiry21 Aug 2026
Strike65.00
Volume2
OI206
IV0.38
Contract PNR261120P00067500
Side Put
Expiry20 Nov 2026
Strike67.50
Volume2
OI7
IV0.39
Contract PNR260821C00040000
Side Call
Expiry21 Aug 2026
Strike40.00
Volume2
OI-
IV0.98
Contract PNR260918P00070000
Side Put
Expiry18 Sep 2026
Strike70.00
Volume1
OI103
IV0.34
Contract PNR260821P00070000
Side Put
Expiry21 Aug 2026
Strike70.00
Volume1
OI77
IV0.34
Contract PNR260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume1
OI58
IV0.33
Contract PNR270219P00055000
Side Put
Expiry19 Feb 2027
Strike55.00
Volume1
OI25
IV0.42
Contract PNR270219C00090000
Side Call
Expiry19 Feb 2027
Strike90.00
Volume-
OI1618
IV0.36
Contract PNR260821C00062500
Side Call
Expiry21 Aug 2026
Strike62.50
Volume-
OI916
IV0.36
Contract PNR260821C00067500
Side Call
Expiry21 Aug 2026
Strike67.50
Volume-
OI451
IV0.40
Contract PNR261120C00105000
Side Call
Expiry20 Nov 2026
Strike105.00
Volume-
OI409
IV0.30
Contract PNR260918C00062500
Side Call
Expiry18 Sep 2026
Strike62.50
Volume-
OI363
IV0.36
Contract PNR270115C00070000
Side Call
Expiry15 Jan 2027
Strike70.00
Volume-
OI329
IV0.41
Contract PNR260918P00067500
Side Put
Expiry18 Sep 2026
Strike67.50
Volume-
OI261
IV0.35
Contract PNR270115P00065000
Side Put
Expiry15 Jan 2027
Strike65.00
Volume-
OI218
IV0.40
Contract PNR260918C00067500
Side Call
Expiry18 Sep 2026
Strike67.50
Volume-
OI215
IV0.35
Contract PNR270115C00067500
Side Call
Expiry15 Jan 2027
Strike67.50
Volume-
OI199
IV0.40
Contract PNR260918C00065000
Side Call
Expiry18 Sep 2026
Strike65.00
Volume-
OI190
IV0.40
Contract PNR260918C00060000
Side Call
Expiry18 Sep 2026
Strike60.00
Volume-
OI168
IV0.41
Contract PNR260918P00055000
Side Put
Expiry18 Sep 2026
Strike55.00
Volume-
OI145
IV0.20
Contract PNR270115P00062500
Side Put
Expiry15 Jan 2027
Strike62.50
Volume-
OI123
IV0.41
Contract PNR270115C00072500
Side Call
Expiry15 Jan 2027
Strike72.50
Volume-
OI110
IV0.37
Contract PNR260821C00105000
Side Call
Expiry21 Aug 2026
Strike105.00
Volume-
OI100
IV0.70
Contract PNR260821P00055000
Side Put
Expiry21 Aug 2026
Strike55.00
Volume-
OI83
IV0.30
Contract PNR270115P00067500
Side Put
Expiry15 Jan 2027
Strike67.50
Volume-
OI81
IV0.39
Contract PNR270115P00060000
Side Put
Expiry15 Jan 2027
Strike60.00
Volume-
OI80
IV0.41
Contract PNR260821P00075000
Side Put
Expiry21 Aug 2026
Strike75.00
Volume-
OI75
IV0.33
Contract PNR260821C00075000
Side Call
Expiry21 Aug 2026
Strike75.00
Volume-
OI73
IV0.23
Contract PNR270219C00095000
Side Call
Expiry19 Feb 2027
Strike95.00
Volume-
OI69
IV0.38