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 7 of 19
Contract PCAR280121C00143600
Side Call
Expiry21 Jan 2028
Strike143.60
Volume-
OI7
IV0.31
Contract PCAR260918P00115000
Side Put
Expiry18 Sep 2026
Strike115.00
Volume-
OI6
IV0.16
Contract PCAR261120C00165000
Side Call
Expiry20 Nov 2026
Strike165.00
Volume-
OI6
IV0.13
Contract PCAR261218P00110000
Side Put
Expiry18 Dec 2026
Strike110.00
Volume-
OI6
IV0.36
Contract PCAR261218P00115000
Side Put
Expiry18 Dec 2026
Strike115.00
Volume-
OI6
IV0.33
Contract PCAR261218C00123600
Side Call
Expiry18 Dec 2026
Strike123.60
Volume-
OI6
IV0.32
Contract PCAR261218P00135000
Side Put
Expiry18 Dec 2026
Strike135.00
Volume-
OI6
IV0.32
Contract PCAR261218C00195000
Side Call
Expiry18 Dec 2026
Strike195.00
Volume-
OI6
IV0.20
Contract PCAR270115C00135600
Side Call
Expiry15 Jan 2027
Strike135.60
Volume-
OI6
IV0.31
Contract PCAR270617P00120000
Side Put
Expiry17 Jun 2027
Strike120.00
Volume-
OI6
IV0.32
Contract PCAR280121P00048600
Side Put
Expiry21 Jan 2028
Strike48.60
Volume-
OI6
IV0.66
Contract PCAR260821P00088600
Side Put
Expiry21 Aug 2026
Strike88.60
Volume-
OI5
IV0.58
Contract PCAR260821P00090000
Side Put
Expiry21 Aug 2026
Strike90.00
Volume-
OI5
IV0.56
Contract PCAR260821C00105000
Side Call
Expiry21 Aug 2026
Strike105.00
Volume-
OI5
IV0.41
Contract PCAR260918C00088600
Side Call
Expiry18 Sep 2026
Strike88.60
Volume-
OI5
IV0.01
Contract PCAR260918P00095000
Side Put
Expiry18 Sep 2026
Strike95.00
Volume-
OI5
IV0.33
Contract PCAR260918C00105000
Side Call
Expiry18 Sep 2026
Strike105.00
Volume-
OI5
IV0.01
Contract PCAR260918P00123600
Side Put
Expiry18 Sep 2026
Strike123.60
Volume-
OI5
IV0.34
Contract PCAR260918P00140000
Side Put
Expiry18 Sep 2026
Strike140.00
Volume-
OI5
IV0.29
Contract PCAR261120P00100000
Side Put
Expiry20 Nov 2026
Strike100.00
Volume-
OI5
IV0.19
Contract PCAR261120C00175000
Side Call
Expiry20 Nov 2026
Strike175.00
Volume-
OI5
IV0.16
Contract PCAR261218P00065000
Side Put
Expiry18 Dec 2026
Strike65.00
Volume-
OI5
IV0.40
Contract PCAR261218P00118600
Side Put
Expiry18 Dec 2026
Strike118.60
Volume-
OI5
IV0.34
Contract PCAR261218C00148600
Side Call
Expiry18 Dec 2026
Strike148.60
Volume-
OI5
IV0.30
Contract PCAR270115C00118600
Side Call
Expiry15 Jan 2027
Strike118.60
Volume-
OI5
IV0.33
Contract PCAR270115C00190000
Side Call
Expiry15 Jan 2027
Strike190.00
Volume-
OI5
IV0.17
Contract PCAR270319P00070000
Side Put
Expiry19 Mar 2027
Strike70.00
Volume-
OI5
IV0.29
Contract PCAR270319P00075000
Side Put
Expiry19 Mar 2027
Strike75.00
Volume-
OI5
IV0.26
Contract PCAR270319C00160000
Side Call
Expiry19 Mar 2027
Strike160.00
Volume-
OI5
IV0.30
Contract PCAR280121P00053600
Side Put
Expiry21 Jan 2028
Strike53.60
Volume-
OI5
IV0.27
Contract PCAR280121P00095000
Side Put
Expiry21 Jan 2028
Strike95.00
Volume-
OI5
IV0.34
Contract PCAR280121C00128600
Side Call
Expiry21 Jan 2028
Strike128.60
Volume-
OI5
IV0.31
Contract PCAR260821P00145000
Side Put
Expiry21 Aug 2026
Strike145.00
Volume-
OI4
IV0.32
Contract PCAR260821C00165000
Side Call
Expiry21 Aug 2026
Strike165.00
Volume-
OI4
IV0.30
Contract PCAR260918P00073600
Side Put
Expiry18 Sep 2026
Strike73.60
Volume-
OI4
IV0.55
Contract PCAR260918C00163600
Side Call
Expiry18 Sep 2026
Strike163.60
Volume-
OI4
IV0.19
Contract PCAR260918C00175000
Side Call
Expiry18 Sep 2026
Strike175.00
Volume-
OI4
IV0.25
Contract PCAR260918C00180000
Side Call
Expiry18 Sep 2026
Strike180.00
Volume-
OI4
IV0.27
Contract PCAR261120C00075000
Side Call
Expiry20 Nov 2026
Strike75.00
Volume-
OI4
IV0.01
Contract PCAR261218P00070000
Side Put
Expiry18 Dec 2026
Strike70.00
Volume-
OI4
IV0.36