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 5 of 32
Contract PNC270319P00230000
Side Put
Expiry19 Mar 2027
Strike230.00
Volume-
OI81
IV0.29
Contract PNC261218P00090000
Side Put
Expiry18 Dec 2026
Strike90.00
Volume-
OI80
IV0.53
Contract PNC270115C00145000
Side Call
Expiry15 Jan 2027
Strike145.00
Volume-
OI77
IV0.01
Contract PNC270319C00280000
Side Call
Expiry19 Mar 2027
Strike280.00
Volume-
OI77
IV0.23
Contract PNC260807P00252500
Side Put
Expiry7 Aug 2026
Strike252.50
Volume-
OI76
IV0.21
Contract PNC261218P00220000
Side Put
Expiry18 Dec 2026
Strike220.00
Volume-
OI76
IV0.28
Contract PNC270115P00135000
Side Put
Expiry15 Jan 2027
Strike135.00
Volume-
OI74
IV0.45
Contract PNC270115C00140000
Side Call
Expiry15 Jan 2027
Strike140.00
Volume-
OI74
IV0.01
Contract PNC280121P00200000
Side Put
Expiry21 Jan 2028
Strike200.00
Volume-
OI74
IV0.33
Contract PNC280121C00250000
Side Call
Expiry21 Jan 2028
Strike250.00
Volume-
OI74
IV0.24
Contract PNC260918C00290000
Side Call
Expiry18 Sep 2026
Strike290.00
Volume-
OI73
IV0.14
Contract PNC270115P00195000
Side Put
Expiry15 Jan 2027
Strike195.00
Volume-
OI73
IV0.33
Contract PNC260821C00257500
Side Call
Expiry21 Aug 2026
Strike257.50
Volume-
OI72
IV0.21
Contract PNC270219C00280000
Side Call
Expiry19 Feb 2027
Strike280.00
Volume-
OI72
IV0.23
Contract PNC261218C00220000
Side Call
Expiry18 Dec 2026
Strike220.00
Volume-
OI70
IV0.26
Contract PNC280121C00260000
Side Call
Expiry21 Jan 2028
Strike260.00
Volume-
OI70
IV0.24
Contract PNC261120C00280000
Side Call
Expiry20 Nov 2026
Strike280.00
Volume-
OI69
IV0.23
Contract PNC261218C00240000
Side Call
Expiry18 Dec 2026
Strike240.00
Volume-
OI69
IV0.24
Contract PNC270115C00180000
Side Call
Expiry15 Jan 2027
Strike180.00
Volume-
OI69
IV0.25
Contract PNC270319P00175000
Side Put
Expiry19 Mar 2027
Strike175.00
Volume-
OI69
IV0.35
Contract PNC260821P00180000
Side Put
Expiry21 Aug 2026
Strike180.00
Volume-
OI68
IV0.46
Contract PNC260918C00200000
Side Call
Expiry18 Sep 2026
Strike200.00
Volume-
OI68
IV0.41
Contract PNC260821P00237500
Side Put
Expiry21 Aug 2026
Strike237.50
Volume-
OI67
IV0.25
Contract PNC260918P00165000
Side Put
Expiry18 Sep 2026
Strike165.00
Volume-
OI66
IV0.38
Contract PNC260821P00257500
Side Put
Expiry21 Aug 2026
Strike257.50
Volume-
OI65
IV0.20
Contract PNC270617C00260000
Side Call
Expiry17 Jun 2027
Strike260.00
Volume-
OI65
IV0.24
Contract PNC270115P00240000
Side Put
Expiry15 Jan 2027
Strike240.00
Volume-
OI64
IV0.27
Contract PNC270319P00240000
Side Put
Expiry19 Mar 2027
Strike240.00
Volume-
OI63
IV0.28
Contract PNC280121C00270000
Side Call
Expiry21 Jan 2028
Strike270.00
Volume-
OI63
IV0.24
Contract PNC270319C00185000
Side Call
Expiry19 Mar 2027
Strike185.00
Volume-
OI61
IV0.25
Contract PNC280121P00240000
Side Put
Expiry21 Jan 2028
Strike240.00
Volume-
OI61
IV0.31
Contract PNC260821C00190000
Side Call
Expiry21 Aug 2026
Strike190.00
Volume-
OI60
IV0.64
Contract PNC270115C00290000
Side Call
Expiry15 Jan 2027
Strike290.00
Volume-
OI58
IV0.23
Contract PNC280121P00210000
Side Put
Expiry21 Jan 2028
Strike210.00
Volume-
OI58
IV0.32
Contract PNC261120C00240000
Side Call
Expiry20 Nov 2026
Strike240.00
Volume-
OI57
IV0.25
Contract PNC261218P00210000
Side Put
Expiry18 Dec 2026
Strike210.00
Volume-
OI57
IV0.29
Contract PNC270115P00130000
Side Put
Expiry15 Jan 2027
Strike130.00
Volume-
OI57
IV0.47
Contract PNC270115C00190000
Side Call
Expiry15 Jan 2027
Strike190.00
Volume-
OI57
IV0.29
Contract PNC270319C00260000
Side Call
Expiry19 Mar 2027
Strike260.00
Volume-
OI57
IV0.24
Contract PNC260918P00200000
Side Put
Expiry18 Sep 2026
Strike200.00
Volume-
OI56
IV0.22