Contract Tape

PCAR 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 746 records

Detail Tape

PCAR most active options contracts

Page 1 of 19
Contract PCAR260918C00120000
Side Call
Expiry18 Sep 2026
Strike120.00
Volume38
OI84
IV0.36
Contract PCAR260918P00118600
Side Put
Expiry18 Sep 2026
Strike118.60
Volume20
OI48
IV0.13
Contract PCAR260821C00128600
Side Call
Expiry21 Aug 2026
Strike128.60
Volume16
OI109
IV0.35
Contract PCAR260821C00138600
Side Call
Expiry21 Aug 2026
Strike138.60
Volume16
OI26
IV0.35
Contract PCAR260918P00133600
Side Put
Expiry18 Sep 2026
Strike133.60
Volume14
OI3
IV0.31
Contract PCAR260918C00135000
Side Call
Expiry18 Sep 2026
Strike135.00
Volume11
OI194
IV0.32
Contract PCAR260821C00130000
Side Call
Expiry21 Aug 2026
Strike130.00
Volume6
OI83
IV0.34
Contract PCAR260821P00130000
Side Put
Expiry21 Aug 2026
Strike130.00
Volume5
OI111
IV0.30
Contract PCAR261120C00135000
Side Call
Expiry20 Nov 2026
Strike135.00
Volume4
OI29
IV0.32
Contract PCAR260821C00140000
Side Call
Expiry21 Aug 2026
Strike140.00
Volume3
OI823
IV0.34
Contract PCAR260821P00115000
Side Put
Expiry21 Aug 2026
Strike115.00
Volume3
OI107
IV0.24
Contract PCAR261120P00130000
Side Put
Expiry20 Nov 2026
Strike130.00
Volume3
OI50
IV0.31
Contract PCAR260918C00155000
Side Call
Expiry18 Sep 2026
Strike155.00
Volume2
OI32
IV0.14
Contract PCAR270617C00120000
Side Call
Expiry17 Jun 2027
Strike120.00
Volume2
OI-
IV0.32
Contract PCAR260918P00125000
Side Put
Expiry18 Sep 2026
Strike125.00
Volume1
OI121
IV0.32
Contract PCAR260821C00135000
Side Call
Expiry21 Aug 2026
Strike135.00
Volume1
OI104
IV0.31
Contract PCAR260918C00150000
Side Call
Expiry18 Sep 2026
Strike150.00
Volume1
OI35
IV0.11
Contract PCAR260918C00138600
Side Call
Expiry18 Sep 2026
Strike138.60
Volume1
OI33
IV0.31
Contract PCAR260821P00125000
Side Put
Expiry21 Aug 2026
Strike125.00
Volume1
OI27
IV0.11
Contract PCAR260918C00143600
Side Call
Expiry18 Sep 2026
Strike143.60
Volume1
OI24
IV0.31
Contract PCAR260918C00148600
Side Call
Expiry18 Sep 2026
Strike148.60
Volume1
OI22
IV0.10
Contract PCAR260918C00133600
Side Call
Expiry18 Sep 2026
Strike133.60
Volume1
OI13
IV0.31
Contract PCAR260918P00128600
Side Put
Expiry18 Sep 2026
Strike128.60
Volume1
OI10
IV0.31
Contract PCAR270115C00185000
Side Call
Expiry15 Jan 2027
Strike185.00
Volume1
OI5
IV0.16
Contract PCAR270319C00180000
Side Call
Expiry19 Mar 2027
Strike180.00
Volume1
OI5
IV0.31
Contract PCAR270219C00175000
Side Call
Expiry19 Feb 2027
Strike175.00
Volume1
OI4
IV0.30
Contract PCAR270319C00190000
Side Call
Expiry19 Mar 2027
Strike190.00
Volume1
OI3
IV0.14
Contract PCAR270319C00105000
Side Call
Expiry19 Mar 2027
Strike105.00
Volume1
OI2
IV0.33
Contract PCAR260821P00138600
Side Put
Expiry21 Aug 2026
Strike138.60
Volume1
OI1
IV0.30
Contract PCAR260918P00145000
Side Put
Expiry18 Sep 2026
Strike145.00
Volume1
OI1
IV0.29
Contract PCAR261218C00185000
Side Call
Expiry18 Dec 2026
Strike185.00
Volume1
OI1
IV0.17
Contract PCAR270115C00180000
Side Call
Expiry15 Jan 2027
Strike180.00
Volume1
OI-
IV0.14
Contract PCAR270219C00185000
Side Call
Expiry19 Feb 2027
Strike185.00
Volume1
OI-
IV0.14
Contract PCAR270219C00190000
Side Call
Expiry19 Feb 2027
Strike190.00
Volume1
OI-
IV0.15
Contract PCAR270115C00155600
Side Call
Expiry15 Jan 2027
Strike155.60
Volume-
OI822
IV0.30
Contract PCAR260821P00110000
Side Put
Expiry21 Aug 2026
Strike110.00
Volume-
OI680
IV0.30
Contract PCAR260821C00133600
Side Call
Expiry21 Aug 2026
Strike133.60
Volume-
OI629
IV0.33
Contract PCAR270115C00158600
Side Call
Expiry15 Jan 2027
Strike158.60
Volume-
OI508
IV0.30
Contract PCAR260918C00130000
Side Call
Expiry18 Sep 2026
Strike130.00
Volume-
OI431
IV0.36
Contract PCAR270115C00128600
Side Call
Expiry15 Jan 2027
Strike128.60
Volume-
OI235
IV0.31