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 2 of 13
Contract PCAR270115C00045600
Side Call
Expiry15 Jan 2027
Strike45.60
Volume-
OI7
IV0.00
Contract PCAR270115C00093600
Side Call
Expiry15 Jan 2027
Strike93.60
Volume-
OI7
IV0.00
Contract PCAR260918C00088600
Side Call
Expiry18 Sep 2026
Strike88.60
Volume-
OI5
IV0.00
Contract PCAR261218P00118600
Side Put
Expiry18 Dec 2026
Strike118.60
Volume-
OI5
IV0.55
Contract PCAR270115C00142000
Side Call
Expiry15 Jan 2027
Strike142.00
Volume-
OI5
IV0.19
Contract PCAR280121P00055000
Side Put
Expiry21 Jan 2028
Strike55.00
Volume-
OI5
IV0.56
Contract PCAR280121P00095000
Side Put
Expiry21 Jan 2028
Strike95.00
Volume-
OI5
IV0.52
Contract PCAR280121C00128600
Side Call
Expiry21 Jan 2028
Strike128.60
Volume-
OI5
IV0.26
Contract PCAR261120C00075000
Side Call
Expiry20 Nov 2026
Strike75.00
Volume-
OI4
IV0.00
Contract PCAR270115C00137000
Side Call
Expiry15 Jan 2027
Strike137.00
Volume-
OI4
IV0.29
Contract PCAR280121C00150000
Side Call
Expiry21 Jan 2028
Strike150.00
Volume-
OI4
IV0.28
Contract PCAR261120P00135000
Side Put
Expiry20 Nov 2026
Strike135.00
Volume-
OI3
IV0.36
Contract PCAR261218P00053600
Side Put
Expiry18 Dec 2026
Strike53.60
Volume-
OI3
IV0.84
Contract PCAR270115C00163600
Side Call
Expiry15 Jan 2027
Strike163.60
Volume-
OI3
IV0.38
Contract PCAR270219C00120000
Side Call
Expiry19 Feb 2027
Strike120.00
Volume-
OI3
IV0.43
Contract PCAR270617P00085000
Side Put
Expiry17 Jun 2027
Strike85.00
Volume-
OI3
IV0.52
Contract PCAR270617P00100000
Side Put
Expiry17 Jun 2027
Strike100.00
Volume-
OI3
IV0.42
Contract PCAR280121C00113600
Side Call
Expiry21 Jan 2028
Strike113.60
Volume-
OI3
IV0.39
Contract PCAR260821P00065000
Side Put
Expiry21 Aug 2026
Strike65.00
Volume-
OI2
IV2.17
Contract PCAR261218C00063600
Side Call
Expiry18 Dec 2026
Strike63.60
Volume-
OI2
IV0.00
Contract PCAR261218P00113600
Side Put
Expiry18 Dec 2026
Strike113.60
Volume-
OI2
IV0.44
Contract PCAR270115P00052000
Side Put
Expiry15 Jan 2027
Strike52.00
Volume-
OI2
IV0.86
Contract PCAR270115C00057000
Side Call
Expiry15 Jan 2027
Strike57.00
Volume-
OI2
IV0.00
Contract PCAR270115C00070000
Side Call
Expiry15 Jan 2027
Strike70.00
Volume-
OI2
IV0.00
Contract PCAR270219C00165000
Side Call
Expiry19 Feb 2027
Strike165.00
Volume-
OI2
IV0.37
Contract PCAR270617P00080000
Side Put
Expiry17 Jun 2027
Strike80.00
Volume-
OI2
IV0.57
Contract PCAR280121P00133600
Side Put
Expiry21 Jan 2028
Strike133.60
Volume-
OI2
IV0.49
Contract PCAR260821P00060000
Side Put
Expiry21 Aug 2026
Strike60.00
Volume-
OI1
IV2.38
Contract PCAR260821P00068600
Side Put
Expiry21 Aug 2026
Strike68.60
Volume-
OI1
IV2.04
Contract PCAR260821P00075000
Side Put
Expiry21 Aug 2026
Strike75.00
Volume-
OI1
IV1.81
Contract PCAR260821C00170000
Side Call
Expiry21 Aug 2026
Strike170.00
Volume-
OI1
IV0.74
Contract PCAR260821C00180000
Side Call
Expiry21 Aug 2026
Strike180.00
Volume-
OI1
IV0.86
Contract PCAR260821C00185000
Side Call
Expiry21 Aug 2026
Strike185.00
Volume-
OI1
IV0.91
Contract PCAR260821C00190000
Side Call
Expiry21 Aug 2026
Strike190.00
Volume-
OI1
IV0.97
Contract PCAR260918P00075000
Side Put
Expiry18 Sep 2026
Strike75.00
Volume-
OI1
IV0.90
Contract PCAR260918C00160000
Side Call
Expiry18 Sep 2026
Strike160.00
Volume-
OI1
IV0.51
Contract PCAR261218C00110000
Side Call
Expiry18 Dec 2026
Strike110.00
Volume-
OI1
IV0.48
Contract PCAR270115C00048600
Side Call
Expiry15 Jan 2027
Strike48.60
Volume-
OI1
IV0.00
Contract PCAR270115C00052000
Side Call
Expiry15 Jan 2027
Strike52.00
Volume-
OI1
IV0.00
Contract PCAR270115C00058600
Side Call
Expiry15 Jan 2027
Strike58.60
Volume-
OI1
IV0.00