Contract Tape

PNFP 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 218 records

Detail Tape

PNFP most active options contracts

Page 1 of 6
Contract PNFP261218C00105000
Side Call
Expiry18 Dec 2026
Strike105.00
Volume14
OI158
IV0.27
Contract PNFP261218C00110000
Side Call
Expiry18 Dec 2026
Strike110.00
Volume14
OI135
IV0.27
Contract PNFP260821C00105000
Side Call
Expiry21 Aug 2026
Strike105.00
Volume7
OI767
IV0.25
Contract PNFP270219C00110000
Side Call
Expiry19 Feb 2027
Strike110.00
Volume5
OI24
IV0.27
Contract PNFP260821C00100000
Side Call
Expiry21 Aug 2026
Strike100.00
Volume2
OI72
IV0.01
Contract PNFP260821P00090000
Side Put
Expiry21 Aug 2026
Strike90.00
Volume-
OI425
IV0.42
Contract PNFP260821P00075000
Side Put
Expiry21 Aug 2026
Strike75.00
Volume-
OI165
IV0.81
Contract PNFP260821P00095000
Side Put
Expiry21 Aug 2026
Strike95.00
Volume-
OI136
IV0.31
Contract PNFP261218P00080000
Side Put
Expiry18 Dec 2026
Strike80.00
Volume-
OI126
IV0.19
Contract PNFP261218C00100000
Side Call
Expiry18 Dec 2026
Strike100.00
Volume-
OI123
IV0.28
Contract PNFP261120C00110000
Side Call
Expiry20 Nov 2026
Strike110.00
Volume-
OI118
IV0.28
Contract PNFP260821C00110000
Side Call
Expiry21 Aug 2026
Strike110.00
Volume-
OI115
IV0.08
Contract PNFP261120C00120000
Side Call
Expiry20 Nov 2026
Strike120.00
Volume-
OI95
IV0.30
Contract PNFP260918C00110000
Side Call
Expiry18 Sep 2026
Strike110.00
Volume-
OI79
IV0.24
Contract PNFP270219P00100000
Side Put
Expiry19 Feb 2027
Strike100.00
Volume-
OI77
IV0.32
Contract PNFP261218C00120000
Side Call
Expiry18 Dec 2026
Strike120.00
Volume-
OI76
IV0.28
Contract PNFP261120C00105000
Side Call
Expiry20 Nov 2026
Strike105.00
Volume-
OI59
IV0.27
Contract PNFP270219C00115000
Side Call
Expiry19 Feb 2027
Strike115.00
Volume-
OI57
IV0.27
Contract PNFP260821P00100000
Side Put
Expiry21 Aug 2026
Strike100.00
Volume-
OI55
IV0.18
Contract PNFP260918P00095000
Side Put
Expiry18 Sep 2026
Strike95.00
Volume-
OI51
IV0.15
Contract PNFP260821C00115000
Side Call
Expiry21 Aug 2026
Strike115.00
Volume-
OI50
IV0.19
Contract PNFP260918C00095000
Side Call
Expiry18 Sep 2026
Strike95.00
Volume-
OI50
IV0.20
Contract PNFP261120C00090000
Side Call
Expiry20 Nov 2026
Strike90.00
Volume-
OI47
IV0.30
Contract PNFP261120P00090000
Side Put
Expiry20 Nov 2026
Strike90.00
Volume-
OI45
IV0.34
Contract PNFP261218P00095000
Side Put
Expiry18 Dec 2026
Strike95.00
Volume-
OI40
IV0.32
Contract PNFP261218P00105000
Side Put
Expiry18 Dec 2026
Strike105.00
Volume-
OI40
IV0.31
Contract PNFP261120C00115000
Side Call
Expiry20 Nov 2026
Strike115.00
Volume-
OI39
IV0.27
Contract PNFP261218C00125000
Side Call
Expiry18 Dec 2026
Strike125.00
Volume-
OI35
IV0.28
Contract PNFP261120C00100000
Side Call
Expiry20 Nov 2026
Strike100.00
Volume-
OI30
IV0.27
Contract PNFP270219C00100000
Side Call
Expiry19 Feb 2027
Strike100.00
Volume-
OI25
IV0.29
Contract PNFP260821P00080000
Side Put
Expiry21 Aug 2026
Strike80.00
Volume-
OI22
IV0.68
Contract PNFP261218C00095000
Side Call
Expiry18 Dec 2026
Strike95.00
Volume-
OI21
IV0.28
Contract PNFP261218C00115000
Side Call
Expiry18 Dec 2026
Strike115.00
Volume-
OI21
IV0.27
Contract PNFP260918C00115000
Side Call
Expiry18 Sep 2026
Strike115.00
Volume-
OI16
IV0.23
Contract PNFP260821C00120000
Side Call
Expiry21 Aug 2026
Strike120.00
Volume-
OI12
IV0.29
Contract PNFP261218C00130000
Side Call
Expiry18 Dec 2026
Strike130.00
Volume-
OI11
IV0.31
Contract PNFP261218P00090000
Side Put
Expiry18 Dec 2026
Strike90.00
Volume-
OI8
IV0.36
Contract PNFP261120P00080000
Side Put
Expiry20 Nov 2026
Strike80.00
Volume-
OI6
IV0.52
Contract PNFP261218C00135000
Side Call
Expiry18 Dec 2026
Strike135.00
Volume-
OI6
IV0.34
Contract PNFP260821C00095000
Side Call
Expiry21 Aug 2026
Strike95.00
Volume-
OI5
IV0.01

Evidence context