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 10 of 32
Contract PNC261218P00160000
Side Put
Expiry18 Dec 2026
Strike160.00
Volume-
OI8
IV0.37
Contract PNC270219P00145000
Side Put
Expiry19 Feb 2027
Strike145.00
Volume-
OI8
IV0.25
Contract PNC270617P00155000
Side Put
Expiry17 Jun 2027
Strike155.00
Volume-
OI8
IV0.39
Contract PNC280121P00150000
Side Put
Expiry21 Jan 2028
Strike150.00
Volume-
OI8
IV0.39
Contract PNC280121P00170000
Side Put
Expiry21 Jan 2028
Strike170.00
Volume-
OI8
IV0.35
Contract PNC280121C00330000
Side Call
Expiry21 Jan 2028
Strike330.00
Volume-
OI8
IV0.23
Contract PNC281215P00240000
Side Put
Expiry15 Dec 2028
Strike240.00
Volume-
OI8
IV0.31
Contract PNC260814P00235000
Side Put
Expiry14 Aug 2026
Strike235.00
Volume-
OI7
IV0.25
Contract PNC260821C00272500
Side Call
Expiry21 Aug 2026
Strike272.50
Volume-
OI7
IV0.23
Contract PNC260918P00105000
Side Put
Expiry18 Sep 2026
Strike105.00
Volume-
OI7
IV0.76
Contract PNC260918P00140000
Side Put
Expiry18 Sep 2026
Strike140.00
Volume-
OI7
IV0.51
Contract PNC261016C00230000
Side Call
Expiry16 Oct 2026
Strike230.00
Volume-
OI7
IV0.27
Contract PNC261218P00140000
Side Put
Expiry18 Dec 2026
Strike140.00
Volume-
OI7
IV0.31
Contract PNC261218P00145000
Side Put
Expiry18 Dec 2026
Strike145.00
Volume-
OI7
IV0.30
Contract PNC270115P00260000
Side Put
Expiry15 Jan 2027
Strike260.00
Volume-
OI7
IV0.26
Contract PNC270219P00175000
Side Put
Expiry19 Feb 2027
Strike175.00
Volume-
OI7
IV0.36
Contract PNC270319P00120000
Side Put
Expiry19 Mar 2027
Strike120.00
Volume-
OI7
IV0.31
Contract PNC270319P00170000
Side Put
Expiry19 Mar 2027
Strike170.00
Volume-
OI7
IV0.37
Contract PNC270319C00220000
Side Call
Expiry19 Mar 2027
Strike220.00
Volume-
OI7
IV0.25
Contract PNC280121P00120000
Side Put
Expiry21 Jan 2028
Strike120.00
Volume-
OI7
IV0.42
Contract PNC280121C00185000
Side Call
Expiry21 Jan 2028
Strike185.00
Volume-
OI7
IV0.22
Contract PNC281215C00160000
Side Call
Expiry15 Dec 2028
Strike160.00
Volume-
OI7
IV0.01
Contract PNC260807P00242500
Side Put
Expiry7 Aug 2026
Strike242.50
Volume-
OI6
IV0.23
Contract PNC260807C00320000
Side Call
Expiry7 Aug 2026
Strike320.00
Volume-
OI6
IV0.60
Contract PNC260828C00260000
Side Call
Expiry28 Aug 2026
Strike260.00
Volume-
OI6
IV0.23
Contract PNC260918P00090000
Side Put
Expiry18 Sep 2026
Strike90.00
Volume-
OI6
IV0.88
Contract PNC270115P00105000
Side Put
Expiry15 Jan 2027
Strike105.00
Volume-
OI6
IV0.41
Contract PNC270219P00155000
Side Put
Expiry19 Feb 2027
Strike155.00
Volume-
OI6
IV0.22
Contract PNC270319P00110000
Side Put
Expiry19 Mar 2027
Strike110.00
Volume-
OI6
IV0.34
Contract PNC280121P00165000
Side Put
Expiry21 Jan 2028
Strike165.00
Volume-
OI6
IV0.37
Contract PNC280121P00180000
Side Put
Expiry21 Jan 2028
Strike180.00
Volume-
OI6
IV0.35
Contract PNC281215C00210000
Side Call
Expiry15 Dec 2028
Strike210.00
Volume-
OI6
IV0.21
Contract PNC281215C00230000
Side Call
Expiry15 Dec 2028
Strike230.00
Volume-
OI6
IV0.22
Contract PNC260821P00110000
Side Put
Expiry21 Aug 2026
Strike110.00
Volume-
OI5
IV1.09
Contract PNC260821P00120000
Side Put
Expiry21 Aug 2026
Strike120.00
Volume-
OI5
IV0.98
Contract PNC260821P00130000
Side Put
Expiry21 Aug 2026
Strike130.00
Volume-
OI5
IV0.88
Contract PNC260821P00247500
Side Put
Expiry21 Aug 2026
Strike247.50
Volume-
OI5
IV0.21
Contract PNC260821P00255000
Side Put
Expiry21 Aug 2026
Strike255.00
Volume-
OI5
IV0.20
Contract PNC260918P00095000
Side Put
Expiry18 Sep 2026
Strike95.00
Volume-
OI5
IV0.83
Contract PNC260918P00130000
Side Put
Expiry18 Sep 2026
Strike130.00
Volume-
OI5
IV0.58