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 81 records

Detail Tape

PNFP most active options contracts

Page 1 of 3
Contract PNFP270219P00100000
Side Put
Expiry19 Feb 2027
Strike100.00
Volume-
OI77
IV0.34
Contract PNFP260918C00095000
Side Call
Expiry18 Sep 2026
Strike95.00
Volume-
OI50
IV0.57
Contract PNFP261218P00105000
Side Put
Expiry18 Dec 2026
Strike105.00
Volume-
OI40
IV0.60
Contract PNFP260821C00085000
Side Call
Expiry21 Aug 2026
Strike85.00
Volume-
OI15
IV0.00
Contract PNFP260821C00125000
Side Call
Expiry21 Aug 2026
Strike125.00
Volume-
OI5
IV0.95
Contract PNFP261120C00130000
Side Call
Expiry20 Nov 2026
Strike130.00
Volume-
OI5
IV0.44
Contract PNFP270219C00105000
Side Call
Expiry19 Feb 2027
Strike105.00
Volume-
OI5
IV0.37
Contract PNFP261218C00085000
Side Call
Expiry18 Dec 2026
Strike85.00
Volume-
OI3
IV0.00
Contract PNFP260918P00085000
Side Put
Expiry18 Sep 2026
Strike85.00
Volume-
OI1
IV0.63
Contract PNFP261120P00115000
Side Put
Expiry20 Nov 2026
Strike115.00
Volume-
OI1
IV0.66
Contract PNFP261218P00055000
Side Put
Expiry18 Dec 2026
Strike55.00
Volume-
OI1
IV0.85
Contract PNFP261218C00090000
Side Call
Expiry18 Dec 2026
Strike90.00
Volume-
OI1
IV0.00
Contract PNFP260821C00055000
Side Call
Expiry21 Aug 2026
Strike55.00
Volume-
OI-
IV2.12
Contract PNFP260821C00065000
Side Call
Expiry21 Aug 2026
Strike65.00
Volume-
OI-
IV1.96
Contract PNFP260821C00070000
Side Call
Expiry21 Aug 2026
Strike70.00
Volume-
OI-
IV1.57
Contract PNFP260821P00120000
Side Put
Expiry21 Aug 2026
Strike120.00
Volume-
OI-
IV0.82
Contract PNFP260821C00130000
Side Call
Expiry21 Aug 2026
Strike130.00
Volume-
OI-
IV0.25
Contract PNFP261120P00085000
Side Put
Expiry20 Nov 2026
Strike85.00
Volume-
OI-
IV0.13
Contract PNFP261218P00115000
Side Put
Expiry18 Dec 2026
Strike115.00
Volume-
OI-
IV0.00
Contract PNFP260821P00075000
Side Put
Expiry21 Aug 2026
Strike75.00
Volume159
OI165
IV1.28
Contract PNFP261120C00090000
Side Call
Expiry20 Nov 2026
Strike90.00
Volume89
OI47
IV0.50
Contract PNFP261120P00090000
Side Put
Expiry20 Nov 2026
Strike90.00
Volume89
OI45
IV0.36
Contract PNFP260821C00090000
Side Call
Expiry21 Aug 2026
Strike90.00
Volume89
OI-
IV0.88
Contract PNFP261218P00080000
Side Put
Expiry18 Dec 2026
Strike80.00
Volume50
OI126
IV0.52
Contract PNFP261120C00120000
Side Call
Expiry20 Nov 2026
Strike120.00
Volume30
OI95
IV0.38
Contract PNFP261218C00095000
Side Call
Expiry18 Dec 2026
Strike95.00
Volume30
OI21
IV0.15
Contract PNFP260821P00095000
Side Put
Expiry21 Aug 2026
Strike95.00
Volume20
OI136
IV0.78
Contract PNFP261218C00120000
Side Call
Expiry18 Dec 2026
Strike120.00
Volume20
OI76
IV0.36
Contract PNFP261218P00095000
Side Put
Expiry18 Dec 2026
Strike95.00
Volume20
OI40
IV0.38
Contract PNFP261218C00115000
Side Call
Expiry18 Dec 2026
Strike115.00
Volume20
OI21
IV0.36
Contract PNFP261120C00105000
Side Call
Expiry20 Nov 2026
Strike105.00
Volume17
OI59
IV0.37
Contract PNFP260821P00080000
Side Put
Expiry21 Aug 2026
Strike80.00
Volume15
OI22
IV1.21
Contract PNFP261218C00105000
Side Call
Expiry18 Dec 2026
Strike105.00
Volume14
OI160
IV0.37
Contract PNFP261218C00110000
Side Call
Expiry18 Dec 2026
Strike110.00
Volume14
OI139
IV0.36
Contract PNFP260821P00090000
Side Put
Expiry21 Aug 2026
Strike90.00
Volume11
OI425
IV0.76
Contract PNFP261218C00100000
Side Call
Expiry18 Dec 2026
Strike100.00
Volume10
OI123
IV0.37
Contract PNFP260918C00110000
Side Call
Expiry18 Sep 2026
Strike110.00
Volume10
OI79
IV0.26
Contract PNFP260821C00110000
Side Call
Expiry21 Aug 2026
Strike110.00
Volume8
OI115
IV0.32
Contract PNFP260821C00105000
Side Call
Expiry21 Aug 2026
Strike105.00
Volume7
OI770
IV0.48
Contract PNFP261120C00100000
Side Call
Expiry20 Nov 2026
Strike100.00
Volume6
OI30
IV0.40

Evidence context