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 6 of 19
Contract PCAR270115P00093600
Side Put
Expiry15 Jan 2027
Strike93.60
Volume-
OI10
IV0.19
Contract PCAR270115C00115600
Side Call
Expiry15 Jan 2027
Strike115.60
Volume-
OI10
IV0.34
Contract PCAR260821P00083600
Side Put
Expiry21 Aug 2026
Strike83.60
Volume-
OI9
IV0.66
Contract PCAR260821P00095000
Side Put
Expiry21 Aug 2026
Strike95.00
Volume-
OI9
IV0.49
Contract PCAR260821P00133600
Side Put
Expiry21 Aug 2026
Strike133.60
Volume-
OI9
IV0.31
Contract PCAR261218P00093600
Side Put
Expiry18 Dec 2026
Strike93.60
Volume-
OI9
IV0.21
Contract PCAR261218P00103600
Side Put
Expiry18 Dec 2026
Strike103.60
Volume-
OI9
IV0.16
Contract PCAR270115P00045600
Side Put
Expiry15 Jan 2027
Strike45.60
Volume-
OI9
IV0.53
Contract PCAR270115P00063600
Side Put
Expiry15 Jan 2027
Strike63.60
Volume-
OI9
IV0.38
Contract PCAR270115C00110600
Side Call
Expiry15 Jan 2027
Strike110.60
Volume-
OI9
IV0.34
Contract PCAR270115P00123600
Side Put
Expiry15 Jan 2027
Strike123.60
Volume-
OI9
IV0.33
Contract PCAR270115C00153600
Side Call
Expiry15 Jan 2027
Strike153.60
Volume-
OI9
IV0.30
Contract PCAR270319P00060000
Side Put
Expiry19 Mar 2027
Strike60.00
Volume-
OI9
IV0.35
Contract PCAR270319P00085000
Side Put
Expiry19 Mar 2027
Strike85.00
Volume-
OI9
IV0.21
Contract PCAR280121C00118600
Side Call
Expiry21 Jan 2028
Strike118.60
Volume-
OI9
IV0.31
Contract PCAR260821P00085000
Side Put
Expiry21 Aug 2026
Strike85.00
Volume-
OI8
IV0.63
Contract PCAR260821P00123600
Side Put
Expiry21 Aug 2026
Strike123.60
Volume-
OI8
IV0.13
Contract PCAR260918C00110000
Side Call
Expiry18 Sep 2026
Strike110.00
Volume-
OI8
IV0.31
Contract PCAR261120P00085000
Side Put
Expiry20 Nov 2026
Strike85.00
Volume-
OI8
IV0.29
Contract PCAR261218P00083600
Side Put
Expiry18 Dec 2026
Strike83.60
Volume-
OI8
IV0.27
Contract PCAR261218C00128600
Side Call
Expiry18 Dec 2026
Strike128.60
Volume-
OI8
IV0.32
Contract PCAR270115C00133600
Side Call
Expiry15 Jan 2027
Strike133.60
Volume-
OI8
IV0.32
Contract PCAR270219P00085000
Side Put
Expiry19 Feb 2027
Strike85.00
Volume-
OI8
IV0.22
Contract PCAR270319P00065000
Side Put
Expiry19 Mar 2027
Strike65.00
Volume-
OI8
IV0.32
Contract PCAR280121P00058600
Side Put
Expiry21 Jan 2028
Strike58.60
Volume-
OI8
IV0.24
Contract PCAR280121P00073600
Side Put
Expiry21 Jan 2028
Strike73.60
Volume-
OI8
IV0.18
Contract PCAR260821P00080000
Side Put
Expiry21 Aug 2026
Strike80.00
Volume-
OI7
IV0.71
Contract PCAR260918P00078600
Side Put
Expiry18 Sep 2026
Strike78.60
Volume-
OI7
IV0.49
Contract PCAR260918P00085000
Side Put
Expiry18 Sep 2026
Strike85.00
Volume-
OI7
IV0.42
Contract PCAR260918P00103600
Side Put
Expiry18 Sep 2026
Strike103.60
Volume-
OI7
IV0.26
Contract PCAR260918C00170000
Side Call
Expiry18 Sep 2026
Strike170.00
Volume-
OI7
IV0.22
Contract PCAR261120C00110000
Side Call
Expiry20 Nov 2026
Strike110.00
Volume-
OI7
IV0.37
Contract PCAR261120C00185000
Side Call
Expiry20 Nov 2026
Strike185.00
Volume-
OI7
IV0.19
Contract PCAR261218C00150000
Side Call
Expiry18 Dec 2026
Strike150.00
Volume-
OI7
IV0.31
Contract PCAR270115C00045600
Side Call
Expiry15 Jan 2027
Strike45.60
Volume-
OI7
IV0.01
Contract PCAR270115P00085600
Side Put
Expiry15 Jan 2027
Strike85.60
Volume-
OI7
IV0.24
Contract PCAR270115C00093600
Side Call
Expiry15 Jan 2027
Strike93.60
Volume-
OI7
IV0.36
Contract PCAR270115P00125600
Side Put
Expiry15 Jan 2027
Strike125.60
Volume-
OI7
IV0.32
Contract PCAR270115P00133600
Side Put
Expiry15 Jan 2027
Strike133.60
Volume-
OI7
IV0.33
Contract PCAR280121C00140000
Side Call
Expiry21 Jan 2028
Strike140.00
Volume-
OI7
IV0.31