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 4 of 19
Contract PCAR261218C00125000
Side Call
Expiry18 Dec 2026
Strike125.00
Volume-
OI24
IV0.33
Contract PCAR260918P00110000
Side Put
Expiry18 Sep 2026
Strike110.00
Volume-
OI23
IV0.20
Contract PCAR261120C00130000
Side Call
Expiry20 Nov 2026
Strike130.00
Volume-
OI23
IV0.32
Contract PCAR270115C00125600
Side Call
Expiry15 Jan 2027
Strike125.60
Volume-
OI23
IV0.32
Contract PCAR270319P00090000
Side Put
Expiry19 Mar 2027
Strike90.00
Volume-
OI23
IV0.18
Contract PCAR270115P00080600
Side Put
Expiry15 Jan 2027
Strike80.60
Volume-
OI22
IV0.27
Contract PCAR270115C00098600
Side Call
Expiry15 Jan 2027
Strike98.60
Volume-
OI22
IV0.36
Contract PCAR260821P00140000
Side Put
Expiry21 Aug 2026
Strike140.00
Volume-
OI21
IV0.32
Contract PCAR260918C00098600
Side Call
Expiry18 Sep 2026
Strike98.60
Volume-
OI21
IV0.01
Contract PCAR260918C00103600
Side Call
Expiry18 Sep 2026
Strike103.60
Volume-
OI21
IV0.01
Contract PCAR261218C00155000
Side Call
Expiry18 Dec 2026
Strike155.00
Volume-
OI21
IV0.30
Contract PCAR260821P00100000
Side Put
Expiry21 Aug 2026
Strike100.00
Volume-
OI20
IV0.42
Contract PCAR260918P00113600
Side Put
Expiry18 Sep 2026
Strike113.60
Volume-
OI20
IV0.17
Contract PCAR260918C00118600
Side Call
Expiry18 Sep 2026
Strike118.60
Volume-
OI20
IV0.35
Contract PCAR261120P00075000
Side Put
Expiry20 Nov 2026
Strike75.00
Volume-
OI20
IV0.37
Contract PCAR270115P00060600
Side Put
Expiry15 Jan 2027
Strike60.60
Volume-
OI20
IV0.40
Contract PCAR270115C00143600
Side Call
Expiry15 Jan 2027
Strike143.60
Volume-
OI20
IV0.30
Contract PCAR270319P00130000
Side Put
Expiry19 Mar 2027
Strike130.00
Volume-
OI20
IV0.33
Contract PCAR260918P00120000
Side Put
Expiry18 Sep 2026
Strike120.00
Volume-
OI19
IV0.36
Contract PCAR261218P00085000
Side Put
Expiry18 Dec 2026
Strike85.00
Volume-
OI19
IV0.26
Contract PCAR260918P00058600
Side Put
Expiry18 Sep 2026
Strike58.60
Volume-
OI18
IV0.75
Contract PCAR260918P00088600
Side Put
Expiry18 Sep 2026
Strike88.60
Volume-
OI18
IV0.40
Contract PCAR260918P00098600
Side Put
Expiry18 Sep 2026
Strike98.60
Volume-
OI18
IV0.30
Contract PCAR260918C00128600
Side Call
Expiry18 Sep 2026
Strike128.60
Volume-
OI18
IV0.34
Contract PCAR260918C00190000
Side Call
Expiry18 Sep 2026
Strike190.00
Volume-
OI18
IV0.32
Contract PCAR270115P00100600
Side Put
Expiry15 Jan 2027
Strike100.60
Volume-
OI18
IV0.16
Contract PCAR280121C00120000
Side Call
Expiry21 Jan 2028
Strike120.00
Volume-
OI18
IV0.31
Contract PCAR260821C00110000
Side Call
Expiry21 Aug 2026
Strike110.00
Volume-
OI17
IV0.01
Contract PCAR260918P00063600
Side Put
Expiry18 Sep 2026
Strike63.60
Volume-
OI17
IV0.68
Contract PCAR261120C00125000
Side Call
Expiry20 Nov 2026
Strike125.00
Volume-
OI17
IV0.35
Contract PCAR261218C00160000
Side Call
Expiry18 Dec 2026
Strike160.00
Volume-
OI17
IV0.30
Contract PCAR270115P00073600
Side Put
Expiry15 Jan 2027
Strike73.60
Volume-
OI17
IV0.31
Contract PCAR260821P00098600
Side Put
Expiry21 Aug 2026
Strike98.60
Volume-
OI16
IV0.44
Contract PCAR280121P00175000
Side Put
Expiry21 Jan 2028
Strike175.00
Volume-
OI16
IV0.35
Contract PCAR260918P00130000
Side Put
Expiry18 Sep 2026
Strike130.00
Volume-
OI15
IV0.32
Contract PCAR261120C00170000
Side Call
Expiry20 Nov 2026
Strike170.00
Volume-
OI15
IV0.14
Contract PCAR261120C00180000
Side Call
Expiry20 Nov 2026
Strike180.00
Volume-
OI15
IV0.18
Contract PCAR261218C00153600
Side Call
Expiry18 Dec 2026
Strike153.60
Volume-
OI15
IV0.30
Contract PCAR270115P00115600
Side Put
Expiry15 Jan 2027
Strike115.60
Volume-
OI15
IV0.36
Contract PCAR270319P00080000
Side Put
Expiry19 Mar 2027
Strike80.00
Volume-
OI15
IV0.23