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 3 of 19
Contract PCAR260821C00153600
Side Call
Expiry21 Aug 2026
Strike153.60
Volume-
OI53
IV0.21
Contract PCAR260918P00083600
Side Put
Expiry18 Sep 2026
Strike83.60
Volume-
OI52
IV0.44
Contract PCAR260821P00105000
Side Put
Expiry21 Aug 2026
Strike105.00
Volume-
OI48
IV0.36
Contract PCAR270115P00068600
Side Put
Expiry15 Jan 2027
Strike68.60
Volume-
OI48
IV0.34
Contract PCAR260821P00103600
Side Put
Expiry21 Aug 2026
Strike103.60
Volume-
OI45
IV0.38
Contract PCAR261218C00100000
Side Call
Expiry18 Dec 2026
Strike100.00
Volume-
OI45
IV0.35
Contract PCAR260918P00093600
Side Put
Expiry18 Sep 2026
Strike93.60
Volume-
OI42
IV0.35
Contract PCAR261120C00140000
Side Call
Expiry20 Nov 2026
Strike140.00
Volume-
OI40
IV0.32
Contract PCAR260821C00155000
Side Call
Expiry21 Aug 2026
Strike155.00
Volume-
OI39
IV0.22
Contract PCAR261120P00115000
Side Put
Expiry20 Nov 2026
Strike115.00
Volume-
OI39
IV0.34
Contract PCAR270115C00123600
Side Call
Expiry15 Jan 2027
Strike123.60
Volume-
OI39
IV0.32
Contract PCAR261218C00130000
Side Call
Expiry18 Dec 2026
Strike130.00
Volume-
OI37
IV0.32
Contract PCAR261120P00110000
Side Put
Expiry20 Nov 2026
Strike110.00
Volume-
OI36
IV0.37
Contract PCAR261120C00145000
Side Call
Expiry20 Nov 2026
Strike145.00
Volume-
OI35
IV0.32
Contract PCAR270115C00150600
Side Call
Expiry15 Jan 2027
Strike150.60
Volume-
OI35
IV0.29
Contract PCAR260821P00108600
Side Put
Expiry21 Aug 2026
Strike108.60
Volume-
OI34
IV0.31
Contract PCAR270115C00160600
Side Call
Expiry15 Jan 2027
Strike160.60
Volume-
OI34
IV0.30
Contract PCAR260918C00125000
Side Call
Expiry18 Sep 2026
Strike125.00
Volume-
OI32
IV0.34
Contract PCAR270115P00098600
Side Put
Expiry15 Jan 2027
Strike98.60
Volume-
OI32
IV0.17
Contract PCAR270115P00113600
Side Put
Expiry15 Jan 2027
Strike113.60
Volume-
OI32
IV0.34
Contract PCAR260821P00135000
Side Put
Expiry21 Aug 2026
Strike135.00
Volume-
OI31
IV0.27
Contract PCAR261120P00095000
Side Put
Expiry20 Nov 2026
Strike95.00
Volume-
OI31
IV0.39
Contract PCAR270115P00090600
Side Put
Expiry15 Jan 2027
Strike90.60
Volume-
OI31
IV0.21
Contract PCAR260918C00123600
Side Call
Expiry18 Sep 2026
Strike123.60
Volume-
OI30
IV0.34
Contract PCAR270115C00108600
Side Call
Expiry15 Jan 2027
Strike108.60
Volume-
OI30
IV0.35
Contract PCAR261218P00100000
Side Put
Expiry18 Dec 2026
Strike100.00
Volume-
OI29
IV0.18
Contract PCAR260918P00135000
Side Put
Expiry18 Sep 2026
Strike135.00
Volume-
OI28
IV0.31
Contract PCAR261218P00078600
Side Put
Expiry18 Dec 2026
Strike78.60
Volume-
OI28
IV0.30
Contract PCAR270115P00078600
Side Put
Expiry15 Jan 2027
Strike78.60
Volume-
OI28
IV0.28
Contract PCAR260821P00113600
Side Put
Expiry21 Aug 2026
Strike113.60
Volume-
OI27
IV0.25
Contract PCAR260918C00113600
Side Call
Expiry18 Sep 2026
Strike113.60
Volume-
OI27
IV0.31
Contract PCAR261218P00125000
Side Put
Expiry18 Dec 2026
Strike125.00
Volume-
OI27
IV0.33
Contract PCAR270115P00070600
Side Put
Expiry15 Jan 2027
Strike70.60
Volume-
OI26
IV0.33
Contract PCAR260821P00118600
Side Put
Expiry21 Aug 2026
Strike118.60
Volume-
OI25
IV0.19
Contract PCAR260918C00073600
Side Call
Expiry18 Sep 2026
Strike73.60
Volume-
OI25
IV0.01
Contract PCAR260918C00078600
Side Call
Expiry18 Sep 2026
Strike78.60
Volume-
OI25
IV0.01
Contract PCAR261218P00073600
Side Put
Expiry18 Dec 2026
Strike73.60
Volume-
OI25
IV0.34
Contract PCAR270115C00100600
Side Call
Expiry15 Jan 2027
Strike100.60
Volume-
OI25
IV0.35
Contract PCAR270319C00135000
Side Call
Expiry19 Mar 2027
Strike135.00
Volume-
OI25
IV0.32
Contract PCAR261218P00058600
Side Put
Expiry18 Dec 2026
Strike58.60
Volume-
OI24
IV0.45