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 2 of 3
Contract PRCT261016C00022500
Side Call
Expiry16 Oct 2026
Strike22.50
Volume-
OI49
IV0.18
Contract PRCT270115P00017500
Side Put
Expiry15 Jan 2027
Strike17.50
Volume-
OI45
IV0.81
Contract PRCT270115C00017500
Side Call
Expiry15 Jan 2027
Strike17.50
Volume-
OI40
IV0.70
Contract PRCT261016P00025000
Side Put
Expiry16 Oct 2026
Strike25.00
Volume-
OI38
IV0.83
Contract PRCT270115P00022500
Side Put
Expiry15 Jan 2027
Strike22.50
Volume-
OI35
IV0.81
Contract PRCT261016P00012500
Side Put
Expiry16 Oct 2026
Strike12.50
Volume-
OI33
IV0.94
Contract PRCT261016P00032500
Side Put
Expiry16 Oct 2026
Strike32.50
Volume-
OI30
IV1.09
Contract PRCT260821P00022500
Side Put
Expiry21 Aug 2026
Strike22.50
Volume-
OI25
IV1.18
Contract PRCT260918C00025000
Side Call
Expiry18 Sep 2026
Strike25.00
Volume-
OI24
IV0.35
Contract PRCT261016P00015000
Side Put
Expiry16 Oct 2026
Strike15.00
Volume-
OI22
IV0.86
Contract PRCT261016C00020000
Side Call
Expiry16 Oct 2026
Strike20.00
Volume-
OI22
IV0.74
Contract PRCT270115P00030000
Side Put
Expiry15 Jan 2027
Strike30.00
Volume-
OI22
IV0.85
Contract PRCT261016P00037500
Side Put
Expiry16 Oct 2026
Strike37.50
Volume-
OI20
IV1.29
Contract PRCT270115C00010000
Side Call
Expiry15 Jan 2027
Strike10.00
Volume-
OI20
IV0.70
Contract PRCT270115P00025000
Side Put
Expiry15 Jan 2027
Strike25.00
Volume-
OI18
IV0.80
Contract PRCT261016C00015000
Side Call
Expiry16 Oct 2026
Strike15.00
Volume-
OI17
IV0.82
Contract PRCT270115C00032500
Side Call
Expiry15 Jan 2027
Strike32.50
Volume-
OI17
IV0.70
Contract PRCT261016P00027500
Side Put
Expiry16 Oct 2026
Strike27.50
Volume-
OI15
IV0.97
Contract PRCT261016C00017500
Side Call
Expiry16 Oct 2026
Strike17.50
Volume-
OI12
IV0.79
Contract PRCT260821P00025000
Side Put
Expiry21 Aug 2026
Strike25.00
Volume-
OI11
IV1.14
Contract PRCT260821C00017500
Side Call
Expiry21 Aug 2026
Strike17.50
Volume-
OI10
IV0.90
Contract PRCT260821P00027500
Side Put
Expiry21 Aug 2026
Strike27.50
Volume-
OI10
IV1.37
Contract PRCT260918C00030000
Side Call
Expiry18 Sep 2026
Strike30.00
Volume-
OI10
IV0.52
Contract PRCT270115C00012500
Side Call
Expiry15 Jan 2027
Strike12.50
Volume-
OI10
IV0.75
Contract PRCT270115P00027500
Side Put
Expiry15 Jan 2027
Strike27.50
Volume-
OI5
IV0.81
Contract PRCT260821C00010000
Side Call
Expiry21 Aug 2026
Strike10.00
Volume-
OI4
IV0.01
Contract PRCT260821C00015000
Side Call
Expiry21 Aug 2026
Strike15.00
Volume-
OI4
IV0.80
Contract PRCT260821P00012500
Side Put
Expiry21 Aug 2026
Strike12.50
Volume-
OI3
IV0.73
Contract PRCT260918C00020000
Side Call
Expiry18 Sep 2026
Strike20.00
Volume-
OI2
IV0.75
Contract PRCT261016C00012500
Side Call
Expiry16 Oct 2026
Strike12.50
Volume-
OI2
IV0.70
Contract PRCT270115C00037500
Side Call
Expiry15 Jan 2027
Strike37.50
Volume-
OI2
IV0.39
Contract PRCT260821P00010000
Side Put
Expiry21 Aug 2026
Strike10.00
Volume-
OI1
IV1.09
Contract PRCT260918P00015000
Side Put
Expiry18 Sep 2026
Strike15.00
Volume-
OI1
IV0.95
Contract PRCT260918C00027500
Side Call
Expiry18 Sep 2026
Strike27.50
Volume-
OI1
IV0.43
Contract PRCT261016P00030000
Side Put
Expiry16 Oct 2026
Strike30.00
Volume-
OI1
IV0.89
Contract PRCT261016P00042500
Side Put
Expiry16 Oct 2026
Strike42.50
Volume-
OI1
IV1.22
Contract PRCT270115P00037500
Side Put
Expiry15 Jan 2027
Strike37.50
Volume-
OI1
IV0.98
Contract PRCT260821C00012500
Side Call
Expiry21 Aug 2026
Strike12.50
Volume-
OI-
IV0.01
Contract PRCT260821P00030000
Side Put
Expiry21 Aug 2026
Strike30.00
Volume-
OI-
IV1.66
Contract PRCT260821P00032500
Side Put
Expiry21 Aug 2026
Strike32.50
Volume-
OI-
IV1.80