Contract Tape

PRCT 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 106 records

Detail Tape

PRCT most active options contracts

Page 1 of 3
Contract PRCT260918P00012500
Side Put
Expiry18 Sep 2026
Strike12.50
Volume100
OI201
IV1.00
Contract PRCT260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume83
OI650
IV0.97
Contract PRCT260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume8
OI337
IV1.01
Contract PRCT270115C00025000
Side Call
Expiry15 Jan 2027
Strike25.00
Volume7
OI408
IV0.76
Contract PRCT261016C00035000
Side Call
Expiry16 Oct 2026
Strike35.00
Volume7
OI141
IV0.53
Contract PRCT260918C00017500
Side Call
Expiry18 Sep 2026
Strike17.50
Volume7
OI-
IV0.79
Contract PRCT270115P00035000
Side Put
Expiry15 Jan 2027
Strike35.00
Volume6
OI10
IV0.93
Contract PRCT261016P00040000
Side Put
Expiry16 Oct 2026
Strike40.00
Volume4
OI19
IV1.35
Contract PRCT260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume1
OI578
IV0.81
Contract PRCT260821C00027500
Side Call
Expiry21 Aug 2026
Strike27.50
Volume1
OI49
IV0.68
Contract PRCT270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume1
OI42
IV0.74
Contract PRCT270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume1
OI35
IV0.71
Contract PRCT260918C00022500
Side Call
Expiry18 Sep 2026
Strike22.50
Volume1
OI20
IV0.74
Contract PRCT270115C00027500
Side Call
Expiry15 Jan 2027
Strike27.50
Volume1
OI13
IV0.76
Contract PRCT261016C00025000
Side Call
Expiry16 Oct 2026
Strike25.00
Volume-
OI644
IV0.76
Contract PRCT261016C00030000
Side Call
Expiry16 Oct 2026
Strike30.00
Volume-
OI538
IV0.79
Contract PRCT260821C00022500
Side Call
Expiry21 Aug 2026
Strike22.50
Volume-
OI518
IV0.37
Contract PRCT260821C00035000
Side Call
Expiry21 Aug 2026
Strike35.00
Volume-
OI460
IV1.02
Contract PRCT261016P00017500
Side Put
Expiry16 Oct 2026
Strike17.50
Volume-
OI413
IV1.01
Contract PRCT270115C00015000
Side Call
Expiry15 Jan 2027
Strike15.00
Volume-
OI361
IV0.76
Contract PRCT261016P00020000
Side Put
Expiry16 Oct 2026
Strike20.00
Volume-
OI320
IV0.87
Contract PRCT260821P00020000
Side Put
Expiry21 Aug 2026
Strike20.00
Volume-
OI295
IV1.07
Contract PRCT261016C00037500
Side Call
Expiry16 Oct 2026
Strike37.50
Volume-
OI217
IV1.10
Contract PRCT261016P00022500
Side Put
Expiry16 Oct 2026
Strike22.50
Volume-
OI184
IV0.95
Contract PRCT270115P00015000
Side Put
Expiry15 Jan 2027
Strike15.00
Volume-
OI164
IV0.80
Contract PRCT261016C00027500
Side Call
Expiry16 Oct 2026
Strike27.50
Volume-
OI162
IV0.35
Contract PRCT261016C00040000
Side Call
Expiry16 Oct 2026
Strike40.00
Volume-
OI160
IV0.62
Contract PRCT270115C00042500
Side Call
Expiry15 Jan 2027
Strike42.50
Volume-
OI160
IV0.75
Contract PRCT260821P00017500
Side Put
Expiry21 Aug 2026
Strike17.50
Volume-
OI157
IV1.12
Contract PRCT261016C00032500
Side Call
Expiry16 Oct 2026
Strike32.50
Volume-
OI152
IV0.47
Contract PRCT270115C00022500
Side Call
Expiry15 Jan 2027
Strike22.50
Volume-
OI151
IV0.68
Contract PRCT261016P00035000
Side Put
Expiry16 Oct 2026
Strike35.00
Volume-
OI136
IV1.16
Contract PRCT261016C00042500
Side Call
Expiry16 Oct 2026
Strike42.50
Volume-
OI136
IV0.67
Contract PRCT260821P00015000
Side Put
Expiry21 Aug 2026
Strike15.00
Volume-
OI122
IV1.04
Contract PRCT260821C00032500
Side Call
Expiry21 Aug 2026
Strike32.50
Volume-
OI117
IV0.91
Contract PRCT260918P00017500
Side Put
Expiry18 Sep 2026
Strike17.50
Volume-
OI102
IV0.88
Contract PRCT270115C00035000
Side Call
Expiry15 Jan 2027
Strike35.00
Volume-
OI69
IV0.72
Contract PRCT270115P00020000
Side Put
Expiry15 Jan 2027
Strike20.00
Volume-
OI63
IV0.80
Contract PRCT270115P00012500
Side Put
Expiry15 Jan 2027
Strike12.50
Volume-
OI56
IV0.80
Contract PRCT270115C00040000
Side Call
Expiry15 Jan 2027
Strike40.00
Volume-
OI55
IV0.41