Contract Tape

PPC 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 198 records

Detail Tape

PPC most active options contracts

Page 1 of 5
Contract PPC261218P00028000
Side Put
Expiry18 Dec 2026
Strike28.00
Volume200
OI34
IV0.40
Contract PPC260918C00028000
Side Call
Expiry18 Sep 2026
Strike28.00
Volume10
OI77
IV0.49
Contract PPC260918C00030000
Side Call
Expiry18 Sep 2026
Strike30.00
Volume5
OI580
IV0.40
Contract PPC260821P00028000
Side Put
Expiry21 Aug 2026
Strike28.00
Volume3
OI96
IV0.51
Contract PPC260918P00025000
Side Put
Expiry18 Sep 2026
Strike25.00
Volume2
OI281
IV0.16
Contract PPC260918P00026000
Side Put
Expiry18 Sep 2026
Strike26.00
Volume2
OI48
IV0.41
Contract PPC260821P00029000
Side Put
Expiry21 Aug 2026
Strike29.00
Volume2
OI7
IV0.15
Contract PPC260821C00028000
Side Call
Expiry21 Aug 2026
Strike28.00
Volume1
OI43
IV0.06
Contract PPC270319C00025000
Side Call
Expiry19 Mar 2027
Strike25.00
Volume1
OI1
IV0.42
Contract PPC260918P00027000
Side Put
Expiry18 Sep 2026
Strike27.00
Volume-
OI849
IV0.45
Contract PPC261218C00035000
Side Call
Expiry18 Dec 2026
Strike35.00
Volume-
OI819
IV0.43
Contract PPC260918P00028000
Side Put
Expiry18 Sep 2026
Strike28.00
Volume-
OI684
IV0.49
Contract PPC260918C00033000
Side Call
Expiry18 Sep 2026
Strike33.00
Volume-
OI658
IV0.43
Contract PPC260918C00029000
Side Call
Expiry18 Sep 2026
Strike29.00
Volume-
OI526
IV0.39
Contract PPC261218C00030000
Side Call
Expiry18 Dec 2026
Strike30.00
Volume-
OI487
IV0.41
Contract PPC260918C00032000
Side Call
Expiry18 Sep 2026
Strike32.00
Volume-
OI422
IV0.21
Contract PPC260918C00031000
Side Call
Expiry18 Sep 2026
Strike31.00
Volume-
OI420
IV0.17
Contract PPC261218P00030000
Side Put
Expiry18 Dec 2026
Strike30.00
Volume-
OI398
IV0.44
Contract PPC260821P00027000
Side Put
Expiry21 Aug 2026
Strike27.00
Volume-
OI397
IV0.61
Contract PPC260918P00029000
Side Put
Expiry18 Sep 2026
Strike29.00
Volume-
OI390
IV0.39
Contract PPC260918P00030000
Side Put
Expiry18 Sep 2026
Strike30.00
Volume-
OI389
IV0.39
Contract PPC260918C00050000
Side Call
Expiry18 Sep 2026
Strike50.00
Volume-
OI323
IV0.98
Contract PPC260918C00038000
Side Call
Expiry18 Sep 2026
Strike38.00
Volume-
OI299
IV0.41
Contract PPC260918C00040000
Side Call
Expiry18 Sep 2026
Strike40.00
Volume-
OI209
IV0.47
Contract PPC260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume-
OI185
IV0.28
Contract PPC261218P00026000
Side Put
Expiry18 Dec 2026
Strike26.00
Volume-
OI169
IV0.41
Contract PPC260821C00032000
Side Call
Expiry21 Aug 2026
Strike32.00
Volume-
OI142
IV0.45
Contract PPC260821P00026000
Side Put
Expiry21 Aug 2026
Strike26.00
Volume-
OI114
IV0.22
Contract PPC260918C00036000
Side Call
Expiry18 Sep 2026
Strike36.00
Volume-
OI104
IV0.35
Contract PPC261218P00020000
Side Put
Expiry18 Dec 2026
Strike20.00
Volume-
OI101
IV0.48
Contract PPC260821C00027000
Side Call
Expiry21 Aug 2026
Strike27.00
Volume-
OI89
IV0.61
Contract PPC261218C00027000
Side Call
Expiry18 Dec 2026
Strike27.00
Volume-
OI72
IV0.37
Contract PPC260918P00024000
Side Put
Expiry18 Sep 2026
Strike24.00
Volume-
OI69
IV0.57
Contract PPC261218C00023000
Side Call
Expiry18 Dec 2026
Strike23.00
Volume-
OI64
IV0.38
Contract PPC261218C00033000
Side Call
Expiry18 Dec 2026
Strike33.00
Volume-
OI64
IV0.40
Contract PPC261218P00025000
Side Put
Expiry18 Dec 2026
Strike25.00
Volume-
OI61
IV0.43
Contract PPC260821P00022000
Side Put
Expiry21 Aug 2026
Strike22.00
Volume-
OI56
IV0.68
Contract PPC260918P00031000
Side Put
Expiry18 Sep 2026
Strike31.00
Volume-
OI55
IV0.54
Contract PPC261218C00025000
Side Call
Expiry18 Dec 2026
Strike25.00
Volume-
OI55
IV0.38
Contract PPC260918P00020000
Side Put
Expiry18 Sep 2026
Strike20.00
Volume-
OI54
IV0.44

Evidence context