Contract Tape

PNC 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 1262 records

Detail Tape

PNC most active options contracts

Page 1 of 32
Contract PNC260904P00235000
Side Put
Expiry4 Sep 2026
Strike235.00
Volume251
OI-
IV0.23
Contract PNC260821P00240000
Side Put
Expiry21 Aug 2026
Strike240.00
Volume179
OI1067
IV0.23
Contract PNC260918P00220000
Side Put
Expiry18 Sep 2026
Strike220.00
Volume110
OI110
IV0.27
Contract PNC260807C00260000
Side Call
Expiry7 Aug 2026
Strike260.00
Volume100
OI88
IV0.22
Contract PNC260814P00237500
Side Put
Expiry14 Aug 2026
Strike237.50
Volume55
OI6
IV0.24
Contract PNC260807C00252500
Side Call
Expiry7 Aug 2026
Strike252.50
Volume42
OI11
IV0.22
Contract PNC260821C00250000
Side Call
Expiry21 Aug 2026
Strike250.00
Volume29
OI759
IV0.21
Contract PNC260807P00250000
Side Put
Expiry7 Aug 2026
Strike250.00
Volume29
OI11
IV0.23
Contract PNC260807P00130000
Side Put
Expiry7 Aug 2026
Strike130.00
Volume28
OI16
IV1.53
Contract PNC270617C00280000
Side Call
Expiry17 Jun 2027
Strike280.00
Volume27
OI499
IV0.24
Contract PNC260807P00135000
Side Put
Expiry7 Aug 2026
Strike135.00
Volume26
OI6
IV1.44
Contract PNC260807P00140000
Side Put
Expiry7 Aug 2026
Strike140.00
Volume24
OI11
IV1.36
Contract PNC270617P00240000
Side Put
Expiry17 Jun 2027
Strike240.00
Volume23
OI172
IV0.29
Contract PNC260807P00145000
Side Put
Expiry7 Aug 2026
Strike145.00
Volume21
OI18
IV1.28
Contract PNC260821C00252500
Side Call
Expiry21 Aug 2026
Strike252.50
Volume19
OI103
IV0.22
Contract PNC260814C00255000
Side Call
Expiry14 Aug 2026
Strike255.00
Volume19
OI4
IV0.22
Contract PNC260807C00250000
Side Call
Expiry7 Aug 2026
Strike250.00
Volume18
OI23
IV0.22
Contract PNC260807P00125000
Side Put
Expiry7 Aug 2026
Strike125.00
Volume18
OI9
IV1.61
Contract PNC260807C00255000
Side Call
Expiry7 Aug 2026
Strike255.00
Volume15
OI35
IV0.19
Contract PNC261120C00290000
Side Call
Expiry20 Nov 2026
Strike290.00
Volume15
OI15
IV0.23
Contract PNC260821P00252500
Side Put
Expiry21 Aug 2026
Strike252.50
Volume9
OI16
IV0.20
Contract PNC260821C00270000
Side Call
Expiry21 Aug 2026
Strike270.00
Volume7
OI1468
IV0.23
Contract PNC260821C00260000
Side Call
Expiry21 Aug 2026
Strike260.00
Volume7
OI873
IV0.21
Contract PNC260918C00260000
Side Call
Expiry18 Sep 2026
Strike260.00
Volume6
OI782
IV0.22
Contract PNC260918P00230000
Side Put
Expiry18 Sep 2026
Strike230.00
Volume6
OI271
IV0.25
Contract PNC260821C00245000
Side Call
Expiry21 Aug 2026
Strike245.00
Volume6
OI6
IV0.23
Contract PNC260918P00240000
Side Put
Expiry18 Sep 2026
Strike240.00
Volume5
OI131
IV0.22
Contract PNC260821P00250000
Side Put
Expiry21 Aug 2026
Strike250.00
Volume5
OI37
IV0.20
Contract PNC260828C00265000
Side Call
Expiry28 Aug 2026
Strike265.00
Volume5
OI16
IV0.22
Contract PNC260807C00245000
Side Call
Expiry7 Aug 2026
Strike245.00
Volume5
OI3
IV0.22
Contract PNC260807P00237500
Side Put
Expiry7 Aug 2026
Strike237.50
Volume4
OI19
IV0.24
Contract PNC260807P00245000
Side Put
Expiry7 Aug 2026
Strike245.00
Volume4
OI17
IV0.23
Contract PNC260904C00245000
Side Call
Expiry4 Sep 2026
Strike245.00
Volume4
OI4
IV0.24
Contract PNC260904C00250000
Side Call
Expiry4 Sep 2026
Strike250.00
Volume4
OI4
IV0.23
Contract PNC260807P00150000
Side Put
Expiry7 Aug 2026
Strike150.00
Volume4
OI3
IV1.21
Contract PNC261120P00170000
Side Put
Expiry20 Nov 2026
Strike170.00
Volume4
OI3
IV0.38
Contract PNC270617C00270000
Side Call
Expiry17 Jun 2027
Strike270.00
Volume3
OI71
IV0.24
Contract PNC260807P00240000
Side Put
Expiry7 Aug 2026
Strike240.00
Volume3
OI21
IV0.23
Contract PNC260821C00262500
Side Call
Expiry21 Aug 2026
Strike262.50
Volume3
OI8
IV0.21
Contract PNC260918C00270000
Side Call
Expiry18 Sep 2026
Strike270.00
Volume2
OI1083
IV0.22