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 3 of 32
Contract PNC270115P00170000
Side Put
Expiry15 Jan 2027
Strike170.00
Volume-
OI661
IV0.36
Contract PNC260821C00230000
Side Call
Expiry21 Aug 2026
Strike230.00
Volume-
OI655
IV0.31
Contract PNC261218C00260000
Side Call
Expiry18 Dec 2026
Strike260.00
Volume-
OI554
IV0.23
Contract PNC270115P00185000
Side Put
Expiry15 Jan 2027
Strike185.00
Volume-
OI494
IV0.34
Contract PNC270115C00250000
Side Call
Expiry15 Jan 2027
Strike250.00
Volume-
OI400
IV0.25
Contract PNC260821C00240000
Side Call
Expiry21 Aug 2026
Strike240.00
Volume-
OI379
IV0.25
Contract PNC260918C00240000
Side Call
Expiry18 Sep 2026
Strike240.00
Volume-
OI356
IV0.25
Contract PNC261218C00250000
Side Call
Expiry18 Dec 2026
Strike250.00
Volume-
OI355
IV0.24
Contract PNC280121C00220000
Side Call
Expiry21 Jan 2028
Strike220.00
Volume-
OI326
IV0.24
Contract PNC270115C00270000
Side Call
Expiry15 Jan 2027
Strike270.00
Volume-
OI308
IV0.24
Contract PNC261120C00300000
Side Call
Expiry20 Nov 2026
Strike300.00
Volume-
OI304
IV0.23
Contract PNC260918C00230000
Side Call
Expiry18 Sep 2026
Strike230.00
Volume-
OI299
IV0.27
Contract PNC270115C00230000
Side Call
Expiry15 Jan 2027
Strike230.00
Volume-
OI270
IV0.26
Contract PNC270115C00220000
Side Call
Expiry15 Jan 2027
Strike220.00
Volume-
OI255
IV0.26
Contract PNC260918C00250000
Side Call
Expiry18 Sep 2026
Strike250.00
Volume-
OI254
IV0.23
Contract PNC260807C00265000
Side Call
Expiry7 Aug 2026
Strike265.00
Volume-
OI243
IV0.16
Contract PNC260821P00260000
Side Put
Expiry21 Aug 2026
Strike260.00
Volume-
OI235
IV0.19
Contract PNC260821P00200000
Side Put
Expiry21 Aug 2026
Strike200.00
Volume-
OI234
IV0.33
Contract PNC270115C00300000
Side Call
Expiry15 Jan 2027
Strike300.00
Volume-
OI229
IV0.23
Contract PNC270115P00220000
Side Put
Expiry15 Jan 2027
Strike220.00
Volume-
OI228
IV0.29
Contract PNC270115P00160000
Side Put
Expiry15 Jan 2027
Strike160.00
Volume-
OI222
IV0.39
Contract PNC270115P00150000
Side Put
Expiry15 Jan 2027
Strike150.00
Volume-
OI221
IV0.41
Contract PNC270617P00230000
Side Put
Expiry17 Jun 2027
Strike230.00
Volume-
OI220
IV0.30
Contract PNC261218P00195000
Side Put
Expiry18 Dec 2026
Strike195.00
Volume-
OI204
IV0.32
Contract PNC261218P00250000
Side Put
Expiry18 Dec 2026
Strike250.00
Volume-
OI204
IV0.25
Contract PNC270115P00145000
Side Put
Expiry15 Jan 2027
Strike145.00
Volume-
OI188
IV0.42
Contract PNC260814C00275000
Side Call
Expiry14 Aug 2026
Strike275.00
Volume-
OI186
IV0.18
Contract PNC270115C00160000
Side Call
Expiry15 Jan 2027
Strike160.00
Volume-
OI177
IV0.01
Contract PNC270617C00250000
Side Call
Expiry17 Jun 2027
Strike250.00
Volume-
OI176
IV0.25
Contract PNC270115C00240000
Side Call
Expiry15 Jan 2027
Strike240.00
Volume-
OI173
IV0.25
Contract PNC270319C00250000
Side Call
Expiry19 Mar 2027
Strike250.00
Volume-
OI173
IV0.24
Contract PNC270115P00180000
Side Put
Expiry15 Jan 2027
Strike180.00
Volume-
OI166
IV0.36
Contract PNC270115P00200000
Side Put
Expiry15 Jan 2027
Strike200.00
Volume-
OI162
IV0.32
Contract PNC260821P00210000
Side Put
Expiry21 Aug 2026
Strike210.00
Volume-
OI161
IV0.26
Contract PNC260814C00270000
Side Call
Expiry14 Aug 2026
Strike270.00
Volume-
OI160
IV0.15
Contract PNC260918C00220000
Side Call
Expiry18 Sep 2026
Strike220.00
Volume-
OI157
IV0.30
Contract PNC270115P00155000
Side Put
Expiry15 Jan 2027
Strike155.00
Volume-
OI155
IV0.39
Contract PNC261218C00270000
Side Call
Expiry18 Dec 2026
Strike270.00
Volume-
OI152
IV0.23
Contract PNC260814P00260000
Side Put
Expiry14 Aug 2026
Strike260.00
Volume-
OI150
IV0.20
Contract PNC270617C00240000
Side Call
Expiry17 Jun 2027
Strike240.00
Volume-
OI147
IV0.25