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 231 records

Detail Tape

PNR most active options contracts

Page 1 of 6
Contract PNR261120P00092500
Side Put
Expiry20 Nov 2026
Strike92.50
Volume-
OI400
IV0.00
Contract PNR270219P00045000
Side Put
Expiry19 Feb 2027
Strike45.00
Volume-
OI20
IV0.47
Contract PNR260821C00145000
Side Call
Expiry21 Aug 2026
Strike145.00
Volume-
OI16
IV2.17
Contract PNR261120P00077500
Side Put
Expiry20 Nov 2026
Strike77.50
Volume-
OI15
IV0.28
Contract PNR261120P00057500
Side Put
Expiry20 Nov 2026
Strike57.50
Volume-
OI13
IV0.47
Contract PNR260918C00047500
Side Call
Expiry18 Sep 2026
Strike47.50
Volume-
OI6
IV0.95
Contract PNR270219P00040000
Side Put
Expiry19 Feb 2027
Strike40.00
Volume-
OI5
IV0.53
Contract PNR280121C00047500
Side Call
Expiry21 Jan 2028
Strike47.50
Volume-
OI5
IV0.45
Contract PNR280121P00090000
Side Put
Expiry21 Jan 2028
Strike90.00
Volume-
OI4
IV0.27
Contract PNR260918P00077500
Side Put
Expiry18 Sep 2026
Strike77.50
Volume-
OI3
IV0.50
Contract PNR270219C00045000
Side Call
Expiry19 Feb 2027
Strike45.00
Volume-
OI3
IV0.56
Contract PNR280121C00045000
Side Call
Expiry21 Jan 2028
Strike45.00
Volume-
OI3
IV0.67
Contract PNR260821P00097500
Side Put
Expiry21 Aug 2026
Strike97.50
Volume-
OI2
IV0.00
Contract PNR260918P00045000
Side Put
Expiry18 Sep 2026
Strike45.00
Volume-
OI2
IV0.75
Contract PNR280121P00062500
Side Put
Expiry21 Jan 2028
Strike62.50
Volume-
OI2
IV0.38
Contract PNR260821P00095000
Side Put
Expiry21 Aug 2026
Strike95.00
Volume-
OI1
IV0.00
Contract PNR260918P00047500
Side Put
Expiry18 Sep 2026
Strike47.50
Volume-
OI1
IV0.67
Contract PNR260918C00057500
Side Call
Expiry18 Sep 2026
Strike57.50
Volume-
OI1
IV0.55
Contract PNR260918C00080000
Side Call
Expiry18 Sep 2026
Strike80.00
Volume-
OI1
IV0.57
Contract PNR261120P00080000
Side Put
Expiry20 Nov 2026
Strike80.00
Volume-
OI1
IV0.17
Contract PNR270115P00057500
Side Put
Expiry15 Jan 2027
Strike57.50
Volume-
OI1
IV0.44
Contract PNR270219P00072500
Side Put
Expiry19 Feb 2027
Strike72.50
Volume-
OI1
IV0.40
Contract PNR270219C00075000
Side Call
Expiry19 Feb 2027
Strike75.00
Volume-
OI1
IV0.42
Contract PNR270219P00085000
Side Put
Expiry19 Feb 2027
Strike85.00
Volume-
OI1
IV0.43
Contract PNR280121C00055000
Side Call
Expiry21 Jan 2028
Strike55.00
Volume-
OI1
IV1.26
Contract PNR280121P00075000
Side Put
Expiry21 Jan 2028
Strike75.00
Volume-
OI1
IV0.13
Contract PNR280121P00080000
Side Put
Expiry21 Jan 2028
Strike80.00
Volume-
OI1
IV0.31
Contract PNR280121C00130000
Side Call
Expiry21 Jan 2028
Strike130.00
Volume-
OI1
IV0.52
Contract PNR280121C00165000
Side Call
Expiry21 Jan 2028
Strike165.00
Volume-
OI1
IV0.53
Contract PNR260821P00077500
Side Put
Expiry21 Aug 2026
Strike77.50
Volume-
OI-
IV0.50
Contract PNR260821P00110000
Side Put
Expiry21 Aug 2026
Strike110.00
Volume-
OI-
IV0.00
Contract PNR260918P00100000
Side Put
Expiry18 Sep 2026
Strike100.00
Volume-
OI-
IV0.00
Contract PNR261120P00085000
Side Put
Expiry20 Nov 2026
Strike85.00
Volume-
OI-
IV0.00
Contract PNR261120P00105000
Side Put
Expiry20 Nov 2026
Strike105.00
Volume-
OI-
IV1.07
Contract PNR261120C00110000
Side Call
Expiry20 Nov 2026
Strike110.00
Volume-
OI-
IV0.25
Contract PNR280121P00097500
Side Put
Expiry21 Jan 2028
Strike97.50
Volume-
OI-
IV0.00
Contract PNR280121P00105000
Side Put
Expiry21 Jan 2028
Strike105.00
Volume-
OI-
IV0.00
Contract PNR260821C00105000
Side Call
Expiry21 Aug 2026
Strike105.00
Volume98
OI-
IV0.50
Contract PNR270115C00070000
Side Call
Expiry15 Jan 2027
Strike70.00
Volume69
OI398
IV0.41
Contract PNR260918P00067500
Side Put
Expiry18 Sep 2026
Strike67.50
Volume51
OI261
IV0.33