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 6 of 32
Contract PNC261120C00250000
Side Call
Expiry20 Nov 2026
Strike250.00
Volume-
OI56
IV0.24
Contract PNC260814P00225000
Side Put
Expiry14 Aug 2026
Strike225.00
Volume-
OI55
IV0.20
Contract PNC260828C00255000
Side Call
Expiry28 Aug 2026
Strike255.00
Volume-
OI55
IV0.22
Contract PNC261218P00185000
Side Put
Expiry18 Dec 2026
Strike185.00
Volume-
OI54
IV0.34
Contract PNC270617P00200000
Side Put
Expiry17 Jun 2027
Strike200.00
Volume-
OI54
IV0.32
Contract PNC270617P00250000
Side Put
Expiry17 Jun 2027
Strike250.00
Volume-
OI53
IV0.28
Contract PNC280121C00200000
Side Call
Expiry21 Jan 2028
Strike200.00
Volume-
OI53
IV0.24
Contract PNC280121C00290000
Side Call
Expiry21 Jan 2028
Strike290.00
Volume-
OI53
IV0.23
Contract PNC261016P00230000
Side Put
Expiry16 Oct 2026
Strike230.00
Volume-
OI52
IV0.27
Contract PNC280121C00190000
Side Call
Expiry21 Jan 2028
Strike190.00
Volume-
OI52
IV0.24
Contract PNC260918P00175000
Side Put
Expiry18 Sep 2026
Strike175.00
Volume-
OI51
IV0.33
Contract PNC270115C00150000
Side Call
Expiry15 Jan 2027
Strike150.00
Volume-
OI51
IV0.01
Contract PNC260918P00110000
Side Put
Expiry18 Sep 2026
Strike110.00
Volume-
OI50
IV0.72
Contract PNC280121C00210000
Side Call
Expiry21 Jan 2028
Strike210.00
Volume-
OI49
IV0.24
Contract PNC260821P00190000
Side Put
Expiry21 Aug 2026
Strike190.00
Volume-
OI48
IV0.40
Contract PNC281215C00280000
Side Call
Expiry15 Dec 2028
Strike280.00
Volume-
OI47
IV0.22
Contract PNC281215C00260000
Side Call
Expiry15 Dec 2028
Strike260.00
Volume-
OI46
IV0.22
Contract PNC261120C00230000
Side Call
Expiry20 Nov 2026
Strike230.00
Volume-
OI45
IV0.26
Contract PNC270115P00110000
Side Put
Expiry15 Jan 2027
Strike110.00
Volume-
OI45
IV0.40
Contract PNC260828C00275000
Side Call
Expiry28 Aug 2026
Strike275.00
Volume-
OI44
IV0.25
Contract PNC280121P00130000
Side Put
Expiry21 Jan 2028
Strike130.00
Volume-
OI44
IV0.40
Contract PNC261120C00270000
Side Call
Expiry20 Nov 2026
Strike270.00
Volume-
OI43
IV0.23
Contract PNC270319P00210000
Side Put
Expiry19 Mar 2027
Strike210.00
Volume-
OI42
IV0.31
Contract PNC260821C00220000
Side Call
Expiry21 Aug 2026
Strike220.00
Volume-
OI41
IV0.37
Contract PNC270115P00100000
Side Put
Expiry15 Jan 2027
Strike100.00
Volume-
OI41
IV0.43
Contract PNC270219P00260000
Side Put
Expiry19 Feb 2027
Strike260.00
Volume-
OI41
IV0.27
Contract PNC261120C00190000
Side Call
Expiry20 Nov 2026
Strike190.00
Volume-
OI40
IV0.32
Contract PNC270115C00195000
Side Call
Expiry15 Jan 2027
Strike195.00
Volume-
OI40
IV0.28
Contract PNC270319P00185000
Side Put
Expiry19 Mar 2027
Strike185.00
Volume-
OI40
IV0.34
Contract PNC281215P00210000
Side Put
Expiry15 Dec 2028
Strike210.00
Volume-
OI40
IV0.33
Contract PNC280121P00195000
Side Put
Expiry21 Jan 2028
Strike195.00
Volume-
OI39
IV0.34
Contract PNC281215P00200000
Side Put
Expiry15 Dec 2028
Strike200.00
Volume-
OI38
IV0.33
Contract PNC260918P00155000
Side Put
Expiry18 Sep 2026
Strike155.00
Volume-
OI37
IV0.43
Contract PNC270319P00180000
Side Put
Expiry19 Mar 2027
Strike180.00
Volume-
OI37
IV0.35
Contract PNC261016P00240000
Side Put
Expiry16 Oct 2026
Strike240.00
Volume-
OI36
IV0.28
Contract PNC261120P00230000
Side Put
Expiry20 Nov 2026
Strike230.00
Volume-
OI36
IV0.28
Contract PNC280121P00140000
Side Put
Expiry21 Jan 2028
Strike140.00
Volume-
OI36
IV0.39
Contract PNC280121P00190000
Side Put
Expiry21 Jan 2028
Strike190.00
Volume-
OI36
IV0.33
Contract PNC260918P00180000
Side Put
Expiry18 Sep 2026
Strike180.00
Volume-
OI35
IV0.47
Contract PNC270115C00185000
Side Call
Expiry15 Jan 2027
Strike185.00
Volume-
OI35
IV0.29