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 2 of 11
Contract PNR280121C00075000
Side Call
Expiry21 Jan 2028
Strike75.00
Volume-
OI63
IV0.36
Contract PNR260918P00072500
Side Put
Expiry18 Sep 2026
Strike72.50
Volume-
OI56
IV0.35
Contract PNR270115C00065000
Side Call
Expiry15 Jan 2027
Strike65.00
Volume-
OI55
IV0.41
Contract PNR260821P00050000
Side Put
Expiry21 Aug 2026
Strike50.00
Volume-
OI54
IV0.44
Contract PNR270115C00075000
Side Call
Expiry15 Jan 2027
Strike75.00
Volume-
OI54
IV0.38
Contract PNR280121C00150000
Side Call
Expiry21 Jan 2028
Strike150.00
Volume-
OI53
IV0.36
Contract PNR261120P00065000
Side Put
Expiry20 Nov 2026
Strike65.00
Volume-
OI51
IV0.40
Contract PNR260821C00082500
Side Call
Expiry21 Aug 2026
Strike82.50
Volume-
OI45
IV0.37
Contract PNR270115P00110000
Side Put
Expiry15 Jan 2027
Strike110.00
Volume-
OI44
IV0.59
Contract PNR261120P00092500
Side Put
Expiry20 Nov 2026
Strike92.50
Volume-
OI40
IV0.46
Contract PNR260821P00072500
Side Put
Expiry21 Aug 2026
Strike72.50
Volume-
OI39
IV0.41
Contract PNR260918P00060000
Side Put
Expiry18 Sep 2026
Strike60.00
Volume-
OI38
IV0.37
Contract PNR270115P00050000
Side Put
Expiry15 Jan 2027
Strike50.00
Volume-
OI37
IV0.47
Contract PNR270115P00070000
Side Put
Expiry15 Jan 2027
Strike70.00
Volume-
OI37
IV0.39
Contract PNR260821P00067500
Side Put
Expiry21 Aug 2026
Strike67.50
Volume-
OI35
IV0.35
Contract PNR260821C00130000
Side Call
Expiry21 Aug 2026
Strike130.00
Volume-
OI35
IV0.97
Contract PNR260821C00072500
Side Call
Expiry21 Aug 2026
Strike72.50
Volume-
OI33
IV0.38
Contract PNR260918C00075000
Side Call
Expiry18 Sep 2026
Strike75.00
Volume-
OI33
IV0.15
Contract PNR260821C00077500
Side Call
Expiry21 Aug 2026
Strike77.50
Volume-
OI31
IV0.28
Contract PNR260918C00090000
Side Call
Expiry18 Sep 2026
Strike90.00
Volume-
OI31
IV0.32
Contract PNR260821C00100000
Side Call
Expiry21 Aug 2026
Strike100.00
Volume-
OI30
IV0.63
Contract PNR270115C00120000
Side Call
Expiry15 Jan 2027
Strike120.00
Volume-
OI30
IV0.30
Contract PNR260918P00075000
Side Put
Expiry18 Sep 2026
Strike75.00
Volume-
OI28
IV0.35
Contract PNR260918C00072500
Side Call
Expiry18 Sep 2026
Strike72.50
Volume-
OI27
IV0.41
Contract PNR260821P00040000
Side Put
Expiry21 Aug 2026
Strike40.00
Volume-
OI26
IV0.77
Contract PNR280121C00115000
Side Call
Expiry21 Jan 2028
Strike115.00
Volume-
OI26
IV0.35
Contract PNR261120C00077500
Side Call
Expiry20 Nov 2026
Strike77.50
Volume-
OI25
IV0.40
Contract PNR280121C00060000
Side Call
Expiry21 Jan 2028
Strike60.00
Volume-
OI25
IV0.36
Contract PNR260918P00057500
Side Put
Expiry18 Sep 2026
Strike57.50
Volume-
OI23
IV0.50
Contract PNR261120C00070000
Side Call
Expiry20 Nov 2026
Strike70.00
Volume-
OI23
IV0.40
Contract PNR261120C00072500
Side Call
Expiry20 Nov 2026
Strike72.50
Volume-
OI23
IV0.40
Contract PNR270115C00090000
Side Call
Expiry15 Jan 2027
Strike90.00
Volume-
OI23
IV0.42
Contract PNR261120P00070000
Side Put
Expiry20 Nov 2026
Strike70.00
Volume-
OI22
IV0.40
Contract PNR261120P00055000
Side Put
Expiry20 Nov 2026
Strike55.00
Volume-
OI21
IV0.42
Contract PNR270115P00045000
Side Put
Expiry15 Jan 2027
Strike45.00
Volume-
OI21
IV0.44
Contract PNR270115C00062500
Side Call
Expiry15 Jan 2027
Strike62.50
Volume-
OI21
IV0.41
Contract PNR261120P00040000
Side Put
Expiry20 Nov 2026
Strike40.00
Volume-
OI20
IV0.34
Contract PNR270115C00080000
Side Call
Expiry15 Jan 2027
Strike80.00
Volume-
OI20
IV0.38
Contract PNR270115C00110000
Side Call
Expiry15 Jan 2027
Strike110.00
Volume-
OI20
IV0.26
Contract PNR270219P00045000
Side Put
Expiry19 Feb 2027
Strike45.00
Volume-
OI20
IV0.52