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 11 of 19
Contract PCAR270319C00090000
Side Call
Expiry19 Mar 2027
Strike90.00
Volume-
OI1
IV0.34
Contract PCAR270319P00105000
Side Put
Expiry19 Mar 2027
Strike105.00
Volume-
OI1
IV0.35
Contract PCAR270319P00120000
Side Put
Expiry19 Mar 2027
Strike120.00
Volume-
OI1
IV0.33
Contract PCAR270319C00165000
Side Call
Expiry19 Mar 2027
Strike165.00
Volume-
OI1
IV0.30
Contract PCAR270617C00150000
Side Call
Expiry17 Jun 2027
Strike150.00
Volume-
OI1
IV0.31
Contract PCAR270617P00180000
Side Put
Expiry17 Jun 2027
Strike180.00
Volume-
OI1
IV0.36
Contract PCAR280121C00075000
Side Call
Expiry21 Jan 2028
Strike75.00
Volume-
OI1
IV0.25
Contract PCAR280121C00083600
Side Call
Expiry21 Jan 2028
Strike83.60
Volume-
OI1
IV0.29
Contract PCAR280121P00083600
Side Put
Expiry21 Jan 2028
Strike83.60
Volume-
OI1
IV0.15
Contract PCAR280121C00088600
Side Call
Expiry21 Jan 2028
Strike88.60
Volume-
OI1
IV0.30
Contract PCAR280121P00093600
Side Put
Expiry21 Jan 2028
Strike93.60
Volume-
OI1
IV0.34
Contract PCAR280121P00098600
Side Put
Expiry21 Jan 2028
Strike98.60
Volume-
OI1
IV0.33
Contract PCAR280121C00100000
Side Call
Expiry21 Jan 2028
Strike100.00
Volume-
OI1
IV0.31
Contract PCAR280121P00103600
Side Put
Expiry21 Jan 2028
Strike103.60
Volume-
OI1
IV0.33
Contract PCAR280121C00110000
Side Call
Expiry21 Jan 2028
Strike110.00
Volume-
OI1
IV0.31
Contract PCAR280121P00118600
Side Put
Expiry21 Jan 2028
Strike118.60
Volume-
OI1
IV0.33
Contract PCAR280121P00138600
Side Put
Expiry21 Jan 2028
Strike138.60
Volume-
OI1
IV0.33
Contract PCAR280121C00153600
Side Call
Expiry21 Jan 2028
Strike153.60
Volume-
OI1
IV0.30
Contract PCAR280121C00175000
Side Call
Expiry21 Jan 2028
Strike175.00
Volume-
OI1
IV0.30
Contract PCAR280121P00180000
Side Put
Expiry21 Jan 2028
Strike180.00
Volume-
OI1
IV0.36
Contract PCAR280121C00185000
Side Call
Expiry21 Jan 2028
Strike185.00
Volume-
OI1
IV0.29
Contract PCAR260821C00058600
Side Call
Expiry21 Aug 2026
Strike58.60
Volume-
OI-
IV0.01
Contract PCAR260821P00058600
Side Put
Expiry21 Aug 2026
Strike58.60
Volume-
OI-
IV1.11
Contract PCAR260821C00060000
Side Call
Expiry21 Aug 2026
Strike60.00
Volume-
OI-
IV0.01
Contract PCAR260821C00063600
Side Call
Expiry21 Aug 2026
Strike63.60
Volume-
OI-
IV1.13
Contract PCAR260821C00065000
Side Call
Expiry21 Aug 2026
Strike65.00
Volume-
OI-
IV0.01
Contract PCAR260821C00068600
Side Call
Expiry21 Aug 2026
Strike68.60
Volume-
OI-
IV1.44
Contract PCAR260821C00070000
Side Call
Expiry21 Aug 2026
Strike70.00
Volume-
OI-
IV1.08
Contract PCAR260821C00073600
Side Call
Expiry21 Aug 2026
Strike73.60
Volume-
OI-
IV0.83
Contract PCAR260821P00073600
Side Put
Expiry21 Aug 2026
Strike73.60
Volume-
OI-
IV0.81
Contract PCAR260821C00075000
Side Call
Expiry21 Aug 2026
Strike75.00
Volume-
OI-
IV0.79
Contract PCAR260821C00078600
Side Call
Expiry21 Aug 2026
Strike78.60
Volume-
OI-
IV0.01
Contract PCAR260821P00078600
Side Put
Expiry21 Aug 2026
Strike78.60
Volume-
OI-
IV0.74
Contract PCAR260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume-
OI-
IV0.83
Contract PCAR260821C00083600
Side Call
Expiry21 Aug 2026
Strike83.60
Volume-
OI-
IV0.01
Contract PCAR260821C00085000
Side Call
Expiry21 Aug 2026
Strike85.00
Volume-
OI-
IV0.01
Contract PCAR260821C00088600
Side Call
Expiry21 Aug 2026
Strike88.60
Volume-
OI-
IV0.01
Contract PCAR260821C00090000
Side Call
Expiry21 Aug 2026
Strike90.00
Volume-
OI-
IV0.01
Contract PCAR260821C00093600
Side Call
Expiry21 Aug 2026
Strike93.60
Volume-
OI-
IV0.01
Contract PCAR260821C00095000
Side Call
Expiry21 Aug 2026
Strike95.00
Volume-
OI-
IV0.01