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 7 of 32
Contract PNC261120P00220000
Side Put
Expiry20 Nov 2026
Strike220.00
Volume-
OI34
IV0.29
Contract PNC270115C00165000
Side Call
Expiry15 Jan 2027
Strike165.00
Volume-
OI34
IV0.01
Contract PNC281215C00270000
Side Call
Expiry15 Dec 2028
Strike270.00
Volume-
OI34
IV0.22
Contract PNC270219C00260000
Side Call
Expiry19 Feb 2027
Strike260.00
Volume-
OI33
IV0.23
Contract PNC280121C00340000
Side Call
Expiry21 Jan 2028
Strike340.00
Volume-
OI33
IV0.23
Contract PNC261120P00200000
Side Put
Expiry20 Nov 2026
Strike200.00
Volume-
OI31
IV0.32
Contract PNC270617C00290000
Side Call
Expiry17 Jun 2027
Strike290.00
Volume-
OI31
IV0.23
Contract PNC261218C00290000
Side Call
Expiry18 Dec 2026
Strike290.00
Volume-
OI30
IV0.23
Contract PNC270115P00165000
Side Put
Expiry15 Jan 2027
Strike165.00
Volume-
OI30
IV0.38
Contract PNC260821C00290000
Side Call
Expiry21 Aug 2026
Strike290.00
Volume-
OI29
IV0.22
Contract PNC270115P00120000
Side Put
Expiry15 Jan 2027
Strike120.00
Volume-
OI29
IV0.36
Contract PNC260821P00170000
Side Put
Expiry21 Aug 2026
Strike170.00
Volume-
OI28
IV0.54
Contract PNC260918P00170000
Side Put
Expiry18 Sep 2026
Strike170.00
Volume-
OI28
IV0.36
Contract PNC261016P00210000
Side Put
Expiry16 Oct 2026
Strike210.00
Volume-
OI28
IV0.34
Contract PNC261120P00190000
Side Put
Expiry20 Nov 2026
Strike190.00
Volume-
OI28
IV0.34
Contract PNC270319P00165000
Side Put
Expiry19 Mar 2027
Strike165.00
Volume-
OI28
IV0.37
Contract PNC281215C00200000
Side Call
Expiry15 Dec 2028
Strike200.00
Volume-
OI28
IV0.20
Contract PNC280121P00185000
Side Put
Expiry21 Jan 2028
Strike185.00
Volume-
OI27
IV0.34
Contract PNC260918P00185000
Side Put
Expiry18 Sep 2026
Strike185.00
Volume-
OI26
IV0.28
Contract PNC261218P00175000
Side Put
Expiry18 Dec 2026
Strike175.00
Volume-
OI26
IV0.34
Contract PNC270617P00165000
Side Put
Expiry17 Jun 2027
Strike165.00
Volume-
OI26
IV0.36
Contract PNC270617P00175000
Side Put
Expiry17 Jun 2027
Strike175.00
Volume-
OI26
IV0.34
Contract PNC260807C00270000
Side Call
Expiry7 Aug 2026
Strike270.00
Volume-
OI25
IV0.21
Contract PNC260904C00275000
Side Call
Expiry4 Sep 2026
Strike275.00
Volume-
OI25
IV0.24
Contract PNC261218C00280000
Side Call
Expiry18 Dec 2026
Strike280.00
Volume-
OI25
IV0.22
Contract PNC270115P00095000
Side Put
Expiry15 Jan 2027
Strike95.00
Volume-
OI25
IV0.45
Contract PNC261016P00220000
Side Put
Expiry16 Oct 2026
Strike220.00
Volume-
OI24
IV0.29
Contract PNC261016C00260000
Side Call
Expiry16 Oct 2026
Strike260.00
Volume-
OI24
IV0.23
Contract PNC261218P00200000
Side Put
Expiry18 Dec 2026
Strike200.00
Volume-
OI24
IV0.31
Contract PNC260821P00235000
Side Put
Expiry21 Aug 2026
Strike235.00
Volume-
OI23
IV0.25
Contract PNC270617P00170000
Side Put
Expiry17 Jun 2027
Strike170.00
Volume-
OI23
IV0.37
Contract PNC260807C00267500
Side Call
Expiry7 Aug 2026
Strike267.50
Volume-
OI22
IV0.19
Contract PNC260821P00165000
Side Put
Expiry21 Aug 2026
Strike165.00
Volume-
OI22
IV0.58
Contract PNC260828C00270000
Side Call
Expiry28 Aug 2026
Strike270.00
Volume-
OI22
IV0.23
Contract PNC261120P00145000
Side Put
Expiry20 Nov 2026
Strike145.00
Volume-
OI22
IV0.33
Contract PNC260828P00235000
Side Put
Expiry28 Aug 2026
Strike235.00
Volume-
OI21
IV0.22
Contract PNC261218P00170000
Side Put
Expiry18 Dec 2026
Strike170.00
Volume-
OI21
IV0.35
Contract PNC270115C00155000
Side Call
Expiry15 Jan 2027
Strike155.00
Volume-
OI21
IV0.01
Contract PNC270319C00240000
Side Call
Expiry19 Mar 2027
Strike240.00
Volume-
OI21
IV0.25
Contract PNC281215P00105000
Side Put
Expiry15 Dec 2028
Strike105.00
Volume-
OI21
IV0.41