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 507 records

Detail Tape

PCAR most active options contracts

Page 12 of 13
Contract PCAR270115P00128600
Side Put
Expiry15 Jan 2027
Strike128.60
Volume1
OI2
IV0.33
Contract PCAR270219C00170000
Side Call
Expiry19 Feb 2027
Strike170.00
Volume1
OI2
IV0.38
Contract PCAR270319P00110000
Side Put
Expiry19 Mar 2027
Strike110.00
Volume1
OI2
IV0.52
Contract PCAR270319C00155000
Side Call
Expiry19 Mar 2027
Strike155.00
Volume1
OI2
IV0.38
Contract PCAR280121P00078600
Side Put
Expiry21 Jan 2028
Strike78.60
Volume1
OI2
IV0.44
Contract PCAR280121P00128600
Side Put
Expiry21 Jan 2028
Strike128.60
Volume1
OI2
IV0.48
Contract PCAR280121C00135000
Side Call
Expiry21 Jan 2028
Strike135.00
Volume1
OI2
IV0.28
Contract PCAR260821P00063600
Side Put
Expiry21 Aug 2026
Strike63.60
Volume1
OI1
IV1.92
Contract PCAR260821C00100000
Side Call
Expiry21 Aug 2026
Strike100.00
Volume1
OI1
IV0.00
Contract PCAR260821C00158600
Side Call
Expiry21 Aug 2026
Strike158.60
Volume1
OI1
IV0.60
Contract PCAR260918C00070000
Side Call
Expiry18 Sep 2026
Strike70.00
Volume1
OI1
IV1.30
Contract PCAR260918C00085000
Side Call
Expiry18 Sep 2026
Strike85.00
Volume1
OI1
IV0.00
Contract PCAR261120P00090000
Side Put
Expiry20 Nov 2026
Strike90.00
Volume1
OI1
IV0.55
Contract PCAR261120C00150000
Side Call
Expiry20 Nov 2026
Strike150.00
Volume1
OI1
IV0.40
Contract PCAR261218C00088600
Side Call
Expiry18 Dec 2026
Strike88.60
Volume1
OI1
IV0.50
Contract PCAR261218P00128600
Side Put
Expiry18 Dec 2026
Strike128.60
Volume1
OI1
IV0.48
Contract PCAR261218C00168600
Side Call
Expiry18 Dec 2026
Strike168.60
Volume1
OI1
IV0.37
Contract PCAR261218C00175000
Side Call
Expiry18 Dec 2026
Strike175.00
Volume1
OI1
IV0.42
Contract PCAR270115P00055000
Side Put
Expiry15 Jan 2027
Strike55.00
Volume1
OI1
IV0.25
Contract PCAR270115P00107000
Side Put
Expiry15 Jan 2027
Strike107.00
Volume1
OI1
IV1.03
Contract PCAR270115C00150000
Side Call
Expiry15 Jan 2027
Strike150.00
Volume1
OI1
IV0.36
Contract PCAR270115C00165600
Side Call
Expiry15 Jan 2027
Strike165.60
Volume1
OI1
IV0.38
Contract PCAR270115C00167000
Side Call
Expiry15 Jan 2027
Strike167.00
Volume1
OI1
IV0.06
Contract PCAR270115C00170600
Side Call
Expiry15 Jan 2027
Strike170.60
Volume1
OI1
IV0.34
Contract PCAR270115C00172000
Side Call
Expiry15 Jan 2027
Strike172.00
Volume1
OI1
IV0.06
Contract PCAR270115C00180000
Side Call
Expiry15 Jan 2027
Strike180.00
Volume1
OI1
IV0.39
Contract PCAR270219P00065000
Side Put
Expiry19 Feb 2027
Strike65.00
Volume1
OI1
IV0.62
Contract PCAR270319C00090000
Side Call
Expiry19 Mar 2027
Strike90.00
Volume1
OI1
IV0.00
Contract PCAR270319C00105000
Side Call
Expiry19 Mar 2027
Strike105.00
Volume1
OI1
IV0.47
Contract PCAR270319C00165000
Side Call
Expiry19 Mar 2027
Strike165.00
Volume1
OI1
IV0.38
Contract PCAR280121C00075000
Side Call
Expiry21 Jan 2028
Strike75.00
Volume1
OI1
IV0.47
Contract PCAR280121P00080000
Side Put
Expiry21 Jan 2028
Strike80.00
Volume1
OI1
IV0.49
Contract PCAR280121C00088600
Side Call
Expiry21 Jan 2028
Strike88.60
Volume1
OI1
IV0.47
Contract PCAR280121P00098600
Side Put
Expiry21 Jan 2028
Strike98.60
Volume1
OI1
IV0.41
Contract PCAR280121C00100000
Side Call
Expiry21 Jan 2028
Strike100.00
Volume1
OI1
IV0.15
Contract PCAR280121P00130000
Side Put
Expiry21 Jan 2028
Strike130.00
Volume1
OI1
IV0.00
Contract PCAR260821P00080000
Side Put
Expiry21 Aug 2026
Strike80.00
Volume1
OI-
IV0.50
Contract PCAR260821P00083600
Side Put
Expiry21 Aug 2026
Strike83.60
Volume1
OI-
IV0.50
Contract PCAR260821P00085000
Side Put
Expiry21 Aug 2026
Strike85.00
Volume1
OI-
IV0.50
Contract PCAR260821P00088600
Side Put
Expiry21 Aug 2026
Strike88.60
Volume1
OI-
IV0.25