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 8 of 19
Contract PCAR261218P00080000
Side Put
Expiry18 Dec 2026
Strike80.00
Volume-
OI4
IV0.29
Contract PCAR261218P00088600
Side Put
Expiry18 Dec 2026
Strike88.60
Volume-
OI4
IV0.24
Contract PCAR261218C00120000
Side Call
Expiry18 Dec 2026
Strike120.00
Volume-
OI4
IV0.32
Contract PCAR261218C00145000
Side Call
Expiry18 Dec 2026
Strike145.00
Volume-
OI4
IV0.32
Contract PCAR270115C00088600
Side Call
Expiry15 Jan 2027
Strike88.60
Volume-
OI4
IV0.34
Contract PCAR270115P00118600
Side Put
Expiry15 Jan 2027
Strike118.60
Volume-
OI4
IV0.34
Contract PCAR270115C00195000
Side Call
Expiry15 Jan 2027
Strike195.00
Volume-
OI4
IV0.18
Contract PCAR270219C00150000
Side Call
Expiry19 Feb 2027
Strike150.00
Volume-
OI4
IV0.31
Contract PCAR270319C00120000
Side Call
Expiry19 Mar 2027
Strike120.00
Volume-
OI4
IV0.32
Contract PCAR270319C00140000
Side Call
Expiry19 Mar 2027
Strike140.00
Volume-
OI4
IV0.31
Contract PCAR270319C00150000
Side Call
Expiry19 Mar 2027
Strike150.00
Volume-
OI4
IV0.30
Contract PCAR270319C00170000
Side Call
Expiry19 Mar 2027
Strike170.00
Volume-
OI4
IV0.29
Contract PCAR270319C00185000
Side Call
Expiry19 Mar 2027
Strike185.00
Volume-
OI4
IV0.30
Contract PCAR280121C00123600
Side Call
Expiry21 Jan 2028
Strike123.60
Volume-
OI4
IV0.31
Contract PCAR280121C00125000
Side Call
Expiry21 Jan 2028
Strike125.00
Volume-
OI4
IV0.32
Contract PCAR280121C00150000
Side Call
Expiry21 Jan 2028
Strike150.00
Volume-
OI4
IV0.30
Contract PCAR260821P00070000
Side Put
Expiry21 Aug 2026
Strike70.00
Volume-
OI3
IV0.88
Contract PCAR260821C00148600
Side Call
Expiry21 Aug 2026
Strike148.60
Volume-
OI3
IV0.16
Contract PCAR260821C00163600
Side Call
Expiry21 Aug 2026
Strike163.60
Volume-
OI3
IV0.29
Contract PCAR260918P00138600
Side Put
Expiry18 Sep 2026
Strike138.60
Volume-
OI3
IV0.29
Contract PCAR260918C00153600
Side Call
Expiry18 Sep 2026
Strike153.60
Volume-
OI3
IV0.13
Contract PCAR260918C00158600
Side Call
Expiry18 Sep 2026
Strike158.60
Volume-
OI3
IV0.16
Contract PCAR260918C00185000
Side Call
Expiry18 Sep 2026
Strike185.00
Volume-
OI3
IV0.30
Contract PCAR261120P00120000
Side Put
Expiry20 Nov 2026
Strike120.00
Volume-
OI3
IV0.34
Contract PCAR261120P00135000
Side Put
Expiry20 Nov 2026
Strike135.00
Volume-
OI3
IV0.32
Contract PCAR261120C00160000
Side Call
Expiry20 Nov 2026
Strike160.00
Volume-
OI3
IV0.30
Contract PCAR261218P00053600
Side Put
Expiry18 Dec 2026
Strike53.60
Volume-
OI3
IV0.49
Contract PCAR261218P00060000
Side Put
Expiry18 Dec 2026
Strike60.00
Volume-
OI3
IV0.44
Contract PCAR261218P00105000
Side Put
Expiry18 Dec 2026
Strike105.00
Volume-
OI3
IV0.15
Contract PCAR261218C00133600
Side Call
Expiry18 Dec 2026
Strike133.60
Volume-
OI3
IV0.32
Contract PCAR261218C00165000
Side Call
Expiry18 Dec 2026
Strike165.00
Volume-
OI3
IV0.11
Contract PCAR270115C00095600
Side Call
Expiry15 Jan 2027
Strike95.60
Volume-
OI3
IV0.41
Contract PCAR270115C00163600
Side Call
Expiry15 Jan 2027
Strike163.60
Volume-
OI3
IV0.29
Contract PCAR270219C00120000
Side Call
Expiry19 Feb 2027
Strike120.00
Volume-
OI3
IV0.33
Contract PCAR270617P00085000
Side Put
Expiry17 Jun 2027
Strike85.00
Volume-
OI3
IV0.18
Contract PCAR270617P00100000
Side Put
Expiry17 Jun 2027
Strike100.00
Volume-
OI3
IV0.35
Contract PCAR270617P00125000
Side Put
Expiry17 Jun 2027
Strike125.00
Volume-
OI3
IV0.33
Contract PCAR270617C00140000
Side Call
Expiry17 Jun 2027
Strike140.00
Volume-
OI3
IV0.31
Contract PCAR280121P00088600
Side Put
Expiry21 Jan 2028
Strike88.60
Volume-
OI3
IV0.35
Contract PCAR280121C00108600
Side Call
Expiry21 Jan 2028
Strike108.60
Volume-
OI3
IV0.31