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 4 of 32
Contract PNC280121C00155000
Side Call
Expiry21 Jan 2028
Strike155.00
Volume-
OI144
IV0.01
Contract PNC270115C00170000
Side Call
Expiry15 Jan 2027
Strike170.00
Volume-
OI139
IV0.25
Contract PNC270115C00280000
Side Call
Expiry15 Jan 2027
Strike280.00
Volume-
OI136
IV0.23
Contract PNC270115P00140000
Side Put
Expiry15 Jan 2027
Strike140.00
Volume-
OI133
IV0.43
Contract PNC280121C00230000
Side Call
Expiry21 Jan 2028
Strike230.00
Volume-
OI131
IV0.24
Contract PNC260918C00210000
Side Call
Expiry18 Sep 2026
Strike210.00
Volume-
OI125
IV0.35
Contract PNC280121C00150000
Side Call
Expiry21 Jan 2028
Strike150.00
Volume-
OI125
IV0.01
Contract PNC270115P00250000
Side Put
Expiry15 Jan 2027
Strike250.00
Volume-
OI124
IV0.26
Contract PNC270319C00195000
Side Call
Expiry19 Mar 2027
Strike195.00
Volume-
OI122
IV0.25
Contract PNC280121C00240000
Side Call
Expiry21 Jan 2028
Strike240.00
Volume-
OI122
IV0.24
Contract PNC260918C00280000
Side Call
Expiry18 Sep 2026
Strike280.00
Volume-
OI121
IV0.22
Contract PNC260821C00280000
Side Call
Expiry21 Aug 2026
Strike280.00
Volume-
OI120
IV0.17
Contract PNC261218P00240000
Side Put
Expiry18 Dec 2026
Strike240.00
Volume-
OI114
IV0.26
Contract PNC260821P00195000
Side Put
Expiry21 Aug 2026
Strike195.00
Volume-
OI112
IV0.36
Contract PNC270115C00310000
Side Call
Expiry15 Jan 2027
Strike310.00
Volume-
OI112
IV0.23
Contract PNC281215C00165000
Side Call
Expiry15 Dec 2028
Strike165.00
Volume-
OI112
IV0.01
Contract PNC261016P00190000
Side Put
Expiry16 Oct 2026
Strike190.00
Volume-
OI108
IV0.21
Contract PNC261016C00290000
Side Call
Expiry16 Oct 2026
Strike290.00
Volume-
OI107
IV0.24
Contract PNC260821P00220000
Side Put
Expiry21 Aug 2026
Strike220.00
Volume-
OI106
IV0.20
Contract PNC261016P00200000
Side Put
Expiry16 Oct 2026
Strike200.00
Volume-
OI102
IV0.34
Contract PNC270115P00075000
Side Put
Expiry15 Jan 2027
Strike75.00
Volume-
OI102
IV0.56
Contract PNC280121C00280000
Side Call
Expiry21 Jan 2028
Strike280.00
Volume-
OI102
IV0.24
Contract PNC270115P00090000
Side Put
Expiry15 Jan 2027
Strike90.00
Volume-
OI99
IV0.48
Contract PNC281215C00170000
Side Call
Expiry15 Dec 2028
Strike170.00
Volume-
OI97
IV0.01
Contract PNC261120C00260000
Side Call
Expiry20 Nov 2026
Strike260.00
Volume-
OI94
IV0.24
Contract PNC261218P00230000
Side Put
Expiry18 Dec 2026
Strike230.00
Volume-
OI92
IV0.27
Contract PNC270115P00175000
Side Put
Expiry15 Jan 2027
Strike175.00
Volume-
OI92
IV0.36
Contract PNC270319P00150000
Side Put
Expiry19 Mar 2027
Strike150.00
Volume-
OI92
IV0.40
Contract PNC260918P00135000
Side Put
Expiry18 Sep 2026
Strike135.00
Volume-
OI91
IV0.55
Contract PNC261218C00230000
Side Call
Expiry18 Dec 2026
Strike230.00
Volume-
OI91
IV0.25
Contract PNC261218P00150000
Side Put
Expiry18 Dec 2026
Strike150.00
Volume-
OI88
IV0.28
Contract PNC261218P00190000
Side Put
Expiry18 Dec 2026
Strike190.00
Volume-
OI86
IV0.33
Contract PNC270319P00220000
Side Put
Expiry19 Mar 2027
Strike220.00
Volume-
OI86
IV0.30
Contract PNC280121C00300000
Side Call
Expiry21 Jan 2028
Strike300.00
Volume-
OI86
IV0.23
Contract PNC281215P00220000
Side Put
Expiry15 Dec 2028
Strike220.00
Volume-
OI86
IV0.32
Contract PNC270115P00125000
Side Put
Expiry15 Jan 2027
Strike125.00
Volume-
OI85
IV0.60
Contract PNC270219C00270000
Side Call
Expiry19 Feb 2027
Strike270.00
Volume-
OI85
IV0.23
Contract PNC260821P00185000
Side Put
Expiry21 Aug 2026
Strike185.00
Volume-
OI83
IV0.42
Contract PNC261016C00250000
Side Call
Expiry16 Oct 2026
Strike250.00
Volume-
OI82
IV0.25
Contract PNC270319C00270000
Side Call
Expiry19 Mar 2027
Strike270.00
Volume-
OI82
IV0.23