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 6 of 11
Contract PNR270115C00145000
Side Call
Expiry15 Jan 2027
Strike145.00
Volume-
OI1
IV0.39
Contract PNR270219C00040000
Side Call
Expiry19 Feb 2027
Strike40.00
Volume-
OI1
IV0.40
Contract PNR270219P00072500
Side Put
Expiry19 Feb 2027
Strike72.50
Volume-
OI1
IV0.39
Contract PNR270219C00075000
Side Call
Expiry19 Feb 2027
Strike75.00
Volume-
OI1
IV0.37
Contract PNR270219C00080000
Side Call
Expiry19 Feb 2027
Strike80.00
Volume-
OI1
IV0.36
Contract PNR270219P00080000
Side Put
Expiry19 Feb 2027
Strike80.00
Volume-
OI1
IV0.39
Contract PNR270219P00085000
Side Put
Expiry19 Feb 2027
Strike85.00
Volume-
OI1
IV0.38
Contract PNR270219C00110000
Side Call
Expiry19 Feb 2027
Strike110.00
Volume-
OI1
IV0.24
Contract PNR280121C00037500
Side Call
Expiry21 Jan 2028
Strike37.50
Volume-
OI1
IV0.34
Contract PNR280121C00055000
Side Call
Expiry21 Jan 2028
Strike55.00
Volume-
OI1
IV0.37
Contract PNR280121C00062500
Side Call
Expiry21 Jan 2028
Strike62.50
Volume-
OI1
IV0.37
Contract PNR280121C00065000
Side Call
Expiry21 Jan 2028
Strike65.00
Volume-
OI1
IV0.36
Contract PNR280121P00067500
Side Put
Expiry21 Jan 2028
Strike67.50
Volume-
OI1
IV0.39
Contract PNR280121P00072500
Side Put
Expiry21 Jan 2028
Strike72.50
Volume-
OI1
IV0.38
Contract PNR280121P00075000
Side Put
Expiry21 Jan 2028
Strike75.00
Volume-
OI1
IV0.38
Contract PNR280121P00080000
Side Put
Expiry21 Jan 2028
Strike80.00
Volume-
OI1
IV0.39
Contract PNR280121C00087500
Side Call
Expiry21 Jan 2028
Strike87.50
Volume-
OI1
IV0.35
Contract PNR280121P00097500
Side Put
Expiry21 Jan 2028
Strike97.50
Volume-
OI1
IV0.41
Contract PNR280121C00130000
Side Call
Expiry21 Jan 2028
Strike130.00
Volume-
OI1
IV0.18
Contract PNR280121C00165000
Side Call
Expiry21 Jan 2028
Strike165.00
Volume-
OI1
IV0.24
Contract PNR260821C00042500
Side Call
Expiry21 Aug 2026
Strike42.50
Volume-
OI-
IV1.04
Contract PNR260821P00042500
Side Put
Expiry21 Aug 2026
Strike42.50
Volume-
OI-
IV0.68
Contract PNR260821C00045000
Side Call
Expiry21 Aug 2026
Strike45.00
Volume-
OI-
IV0.82
Contract PNR260821C00047500
Side Call
Expiry21 Aug 2026
Strike47.50
Volume-
OI-
IV0.72
Contract PNR260821C00050000
Side Call
Expiry21 Aug 2026
Strike50.00
Volume-
OI-
IV0.61
Contract PNR260821C00057500
Side Call
Expiry21 Aug 2026
Strike57.50
Volume-
OI-
IV0.51
Contract PNR260821P00082500
Side Put
Expiry21 Aug 2026
Strike82.50
Volume-
OI-
IV0.46
Contract PNR260821P00087500
Side Put
Expiry21 Aug 2026
Strike87.50
Volume-
OI-
IV0.58
Contract PNR260821P00090000
Side Put
Expiry21 Aug 2026
Strike90.00
Volume-
OI-
IV0.63
Contract PNR260821P00092500
Side Put
Expiry21 Aug 2026
Strike92.50
Volume-
OI-
IV0.69
Contract PNR260821P00097500
Side Put
Expiry21 Aug 2026
Strike97.50
Volume-
OI-
IV0.79
Contract PNR260821P00100000
Side Put
Expiry21 Aug 2026
Strike100.00
Volume-
OI-
IV0.83
Contract PNR260821P00105000
Side Put
Expiry21 Aug 2026
Strike105.00
Volume-
OI-
IV0.92
Contract PNR260821P00110000
Side Put
Expiry21 Aug 2026
Strike110.00
Volume-
OI-
IV1.01
Contract PNR260821P00115000
Side Put
Expiry21 Aug 2026
Strike115.00
Volume-
OI-
IV1.10
Contract PNR260821P00120000
Side Put
Expiry21 Aug 2026
Strike120.00
Volume-
OI-
IV1.18
Contract PNR260821P00125000
Side Put
Expiry21 Aug 2026
Strike125.00
Volume-
OI-
IV1.25
Contract PNR260821P00130000
Side Put
Expiry21 Aug 2026
Strike130.00
Volume-
OI-
IV1.32
Contract PNR260821C00135000
Side Call
Expiry21 Aug 2026
Strike135.00
Volume-
OI-
IV1.02
Contract PNR260821P00135000
Side Put
Expiry21 Aug 2026
Strike135.00
Volume-
OI-
IV1.40