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 228 records

Detail Tape

PNR most active options contracts

Page 4 of 6
Contract PNR260821P00060000
Side Put
Expiry21 Aug 2026
Strike60.00
Volume2
OI395
IV0.56
Contract PNR260918C00062500
Side Call
Expiry18 Sep 2026
Strike62.50
Volume2
OI363
IV0.45
Contract PNR260821C00065000
Side Call
Expiry21 Aug 2026
Strike65.00
Volume2
OI206
IV0.47
Contract PNR260918C00065000
Side Call
Expiry18 Sep 2026
Strike65.00
Volume2
OI190
IV0.49
Contract PNR261120C00072500
Side Call
Expiry20 Nov 2026
Strike72.50
Volume2
OI23
IV0.50
Contract PNR270115C00062500
Side Call
Expiry15 Jan 2027
Strike62.50
Volume2
OI21
IV0.52
Contract PNR270115C00080000
Side Call
Expiry15 Jan 2027
Strike80.00
Volume2
OI20
IV0.49
Contract PNR261120P00050000
Side Put
Expiry20 Nov 2026
Strike50.00
Volume2
OI15
IV0.48
Contract PNR260918P00050000
Side Put
Expiry18 Sep 2026
Strike50.00
Volume2
OI13
IV0.52
Contract PNR261120C00065000
Side Call
Expiry20 Nov 2026
Strike65.00
Volume2
OI12
IV0.52
Contract PNR270115C00085000
Side Call
Expiry15 Jan 2027
Strike85.00
Volume2
OI12
IV0.52
Contract PNR261120P00067500
Side Put
Expiry20 Nov 2026
Strike67.50
Volume2
OI7
IV0.39
Contract PNR270115P00040000
Side Put
Expiry15 Jan 2027
Strike40.00
Volume2
OI5
IV0.62
Contract PNR280121C00125000
Side Call
Expiry21 Jan 2028
Strike125.00
Volume2
OI5
IV0.54
Contract PNR270115P00082500
Side Put
Expiry15 Jan 2027
Strike82.50
Volume2
OI4
IV0.54
Contract PNR261120C00100000
Side Call
Expiry20 Nov 2026
Strike100.00
Volume2
OI3
IV0.57
Contract PNR270115C00050000
Side Call
Expiry15 Jan 2027
Strike50.00
Volume2
OI3
IV0.50
Contract PNR270115P00085000
Side Put
Expiry15 Jan 2027
Strike85.00
Volume2
OI3
IV0.00
Contract PNR280121C00040000
Side Call
Expiry21 Jan 2028
Strike40.00
Volume2
OI3
IV0.58
Contract PNR280121C00120000
Side Call
Expiry21 Jan 2028
Strike120.00
Volume2
OI3
IV0.54
Contract PNR260821P00090000
Side Put
Expiry21 Aug 2026
Strike90.00
Volume2
OI2
IV1.19
Contract PNR260918C00087500
Side Call
Expiry18 Sep 2026
Strike87.50
Volume2
OI2
IV0.52
Contract PNR270115P00037500
Side Put
Expiry15 Jan 2027
Strike37.50
Volume2
OI2
IV0.51
Contract PNR270219C00047500
Side Call
Expiry19 Feb 2027
Strike47.50
Volume2
OI2
IV0.64
Contract PNR280121P00065000
Side Put
Expiry21 Jan 2028
Strike65.00
Volume2
OI2
IV0.41
Contract PNR270219C00040000
Side Call
Expiry19 Feb 2027
Strike40.00
Volume2
OI1
IV0.54
Contract PNR280121C00037500
Side Call
Expiry21 Jan 2028
Strike37.50
Volume2
OI1
IV0.61
Contract PNR280121P00125000
Side Put
Expiry21 Jan 2028
Strike125.00
Volume2
OI1
IV0.00
Contract PNR261120C00082500
Side Call
Expiry20 Nov 2026
Strike82.50
Volume2
OI-
IV0.13
Contract PNR261120C00087500
Side Call
Expiry20 Nov 2026
Strike87.50
Volume2
OI-
IV0.13
Contract PNR270115C00087500
Side Call
Expiry15 Jan 2027
Strike87.50
Volume2
OI-
IV0.13
Contract PNR270115P00090000
Side Put
Expiry15 Jan 2027
Strike90.00
Volume2
OI-
IV0.00
Contract PNR260821C00062500
Side Call
Expiry21 Aug 2026
Strike62.50
Volume1
OI916
IV0.54
Contract PNR260821C00067500
Side Call
Expiry21 Aug 2026
Strike67.50
Volume1
OI451
IV0.51
Contract PNR260918C00060000
Side Call
Expiry18 Sep 2026
Strike60.00
Volume1
OI168
IV0.61
Contract PNR260918P00070000
Side Put
Expiry18 Sep 2026
Strike70.00
Volume1
OI103
IV0.39
Contract PNR260821P00070000
Side Put
Expiry21 Aug 2026
Strike70.00
Volume1
OI77
IV0.43
Contract PNR260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume1
OI58
IV0.46
Contract PNR260918P00072500
Side Put
Expiry18 Sep 2026
Strike72.50
Volume1
OI56
IV0.45
Contract PNR280121C00150000
Side Call
Expiry21 Jan 2028
Strike150.00
Volume1
OI53
IV0.41