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 11 of 32
Contract PNC260821P00255000
Side Put
Expiry21 Aug 2026
Strike255.00
Volume-
OI5
IV0.22
Contract PNC260918P00095000
Side Put
Expiry18 Sep 2026
Strike95.00
Volume-
OI5
IV0.87
Contract PNC260918P00130000
Side Put
Expiry18 Sep 2026
Strike130.00
Volume-
OI5
IV0.60
Contract PNC261016C00220000
Side Call
Expiry16 Oct 2026
Strike220.00
Volume-
OI5
IV0.29
Contract PNC261120P00150000
Side Put
Expiry20 Nov 2026
Strike150.00
Volume-
OI5
IV0.46
Contract PNC261120P00155000
Side Put
Expiry20 Nov 2026
Strike155.00
Volume-
OI5
IV0.30
Contract PNC261120C00195000
Side Call
Expiry20 Nov 2026
Strike195.00
Volume-
OI5
IV0.28
Contract PNC261120P00250000
Side Put
Expiry20 Nov 2026
Strike250.00
Volume-
OI5
IV0.27
Contract PNC261218P00100000
Side Put
Expiry18 Dec 2026
Strike100.00
Volume-
OI5
IV0.48
Contract PNC261218C00165000
Side Call
Expiry18 Dec 2026
Strike165.00
Volume-
OI5
IV0.01
Contract PNC261218C00195000
Side Call
Expiry18 Dec 2026
Strike195.00
Volume-
OI5
IV0.25
Contract PNC270115C00115000
Side Call
Expiry15 Jan 2027
Strike115.00
Volume-
OI5
IV0.01
Contract PNC270319P00105000
Side Put
Expiry19 Mar 2027
Strike105.00
Volume-
OI5
IV0.36
Contract PNC270617P00120000
Side Put
Expiry17 Jun 2027
Strike120.00
Volume-
OI5
IV0.46
Contract PNC270617P00185000
Side Put
Expiry17 Jun 2027
Strike185.00
Volume-
OI5
IV0.36
Contract PNC280121P00110000
Side Put
Expiry21 Jan 2028
Strike110.00
Volume-
OI5
IV0.45
Contract PNC280121P00160000
Side Put
Expiry21 Jan 2028
Strike160.00
Volume-
OI5
IV0.38
Contract PNC280121C00320000
Side Call
Expiry21 Jan 2028
Strike320.00
Volume-
OI5
IV0.23
Contract PNC281215P00155000
Side Put
Expiry15 Dec 2028
Strike155.00
Volume-
OI5
IV0.36
Contract PNC281215C00250000
Side Call
Expiry15 Dec 2028
Strike250.00
Volume-
OI5
IV0.22
Contract PNC281215C00310000
Side Call
Expiry15 Dec 2028
Strike310.00
Volume-
OI5
IV0.22
Contract PNC260814C00247500
Side Call
Expiry14 Aug 2026
Strike247.50
Volume-
OI4
IV0.24
Contract PNC260821P00135000
Side Put
Expiry21 Aug 2026
Strike135.00
Volume-
OI4
IV0.91
Contract PNC260821P00140000
Side Put
Expiry21 Aug 2026
Strike140.00
Volume-
OI4
IV0.85
Contract PNC260821C00170000
Side Call
Expiry21 Aug 2026
Strike170.00
Volume-
OI4
IV0.83
Contract PNC260828P00245000
Side Put
Expiry28 Aug 2026
Strike245.00
Volume-
OI4
IV0.24
Contract PNC260904C00245000
Side Call
Expiry4 Sep 2026
Strike245.00
Volume-
OI4
IV0.24
Contract PNC260904C00250000
Side Call
Expiry4 Sep 2026
Strike250.00
Volume-
OI4
IV0.23
Contract PNC261016P00180000
Side Put
Expiry16 Oct 2026
Strike180.00
Volume-
OI4
IV0.26
Contract PNC261016C00200000
Side Call
Expiry16 Oct 2026
Strike200.00
Volume-
OI4
IV0.30
Contract PNC261120P00135000
Side Put
Expiry20 Nov 2026
Strike135.00
Volume-
OI4
IV0.38
Contract PNC261120P00160000
Side Put
Expiry20 Nov 2026
Strike160.00
Volume-
OI4
IV0.28
Contract PNC261218P00095000
Side Put
Expiry18 Dec 2026
Strike95.00
Volume-
OI4
IV0.51
Contract PNC261218P00125000
Side Put
Expiry18 Dec 2026
Strike125.00
Volume-
OI4
IV0.38
Contract PNC261218C00155000
Side Call
Expiry18 Dec 2026
Strike155.00
Volume-
OI4
IV0.01
Contract PNC270319P00200000
Side Put
Expiry19 Mar 2027
Strike200.00
Volume-
OI4
IV0.32
Contract PNC270319C00210000
Side Call
Expiry19 Mar 2027
Strike210.00
Volume-
OI4
IV0.25
Contract PNC270617P00125000
Side Put
Expiry17 Jun 2027
Strike125.00
Volume-
OI4
IV0.44
Contract PNC270617C00195000
Side Call
Expiry17 Jun 2027
Strike195.00
Volume-
OI4
IV0.23
Contract PNC270617C00210000
Side Call
Expiry17 Jun 2027
Strike210.00
Volume-
OI4
IV0.24