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 8 of 32
Contract PNC281215C00190000
Side Call
Expiry15 Dec 2028
Strike190.00
Volume-
OI21
IV0.18
Contract PNC281215C00195000
Side Call
Expiry15 Dec 2028
Strike195.00
Volume-
OI21
IV0.20
Contract PNC260828P00230000
Side Put
Expiry28 Aug 2026
Strike230.00
Volume-
OI20
IV0.25
Contract PNC260828P00225000
Side Put
Expiry28 Aug 2026
Strike225.00
Volume-
OI19
IV0.29
Contract PNC280121C00165000
Side Call
Expiry21 Jan 2028
Strike165.00
Volume-
OI19
IV0.01
Contract PNC260918P00125000
Side Put
Expiry18 Sep 2026
Strike125.00
Volume-
OI18
IV0.61
Contract PNC261120P00210000
Side Put
Expiry20 Nov 2026
Strike210.00
Volume-
OI18
IV0.31
Contract PNC270115P00080000
Side Put
Expiry15 Jan 2027
Strike80.00
Volume-
OI18
IV0.53
Contract PNC270219C00240000
Side Call
Expiry19 Feb 2027
Strike240.00
Volume-
OI18
IV0.24
Contract PNC280121C00180000
Side Call
Expiry21 Jan 2028
Strike180.00
Volume-
OI18
IV0.21
Contract PNC270219C00250000
Side Call
Expiry19 Feb 2027
Strike250.00
Volume-
OI17
IV0.24
Contract PNC270617C00330000
Side Call
Expiry17 Jun 2027
Strike330.00
Volume-
OI17
IV0.23
Contract PNC280121C00160000
Side Call
Expiry21 Jan 2028
Strike160.00
Volume-
OI17
IV0.01
Contract PNC280121C00170000
Side Call
Expiry21 Jan 2028
Strike170.00
Volume-
OI17
IV0.16
Contract PNC280121C00195000
Side Call
Expiry21 Jan 2028
Strike195.00
Volume-
OI17
IV0.24
Contract PNC260821P00150000
Side Put
Expiry21 Aug 2026
Strike150.00
Volume-
OI16
IV0.70
Contract PNC261120C00220000
Side Call
Expiry20 Nov 2026
Strike220.00
Volume-
OI16
IV0.26
Contract PNC261218C00300000
Side Call
Expiry18 Dec 2026
Strike300.00
Volume-
OI16
IV0.23
Contract PNC280121C00175000
Side Call
Expiry21 Jan 2028
Strike175.00
Volume-
OI16
IV0.19
Contract PNC280121P00230000
Side Put
Expiry21 Jan 2028
Strike230.00
Volume-
OI16
IV0.32
Contract PNC260814P00250000
Side Put
Expiry14 Aug 2026
Strike250.00
Volume-
OI15
IV0.21
Contract PNC260814C00260000
Side Call
Expiry14 Aug 2026
Strike260.00
Volume-
OI15
IV0.22
Contract PNC260918C00170000
Side Call
Expiry18 Sep 2026
Strike170.00
Volume-
OI15
IV0.62
Contract PNC261120C00210000
Side Call
Expiry20 Nov 2026
Strike210.00
Volume-
OI15
IV0.27
Contract PNC261218C00210000
Side Call
Expiry18 Dec 2026
Strike210.00
Volume-
OI15
IV0.26
Contract PNC270219P00150000
Side Put
Expiry19 Feb 2027
Strike150.00
Volume-
OI15
IV0.23
Contract PNC270617C00320000
Side Call
Expiry17 Jun 2027
Strike320.00
Volume-
OI15
IV0.22
Contract PNC260918P00160000
Side Put
Expiry18 Sep 2026
Strike160.00
Volume-
OI14
IV0.41
Contract PNC261218C00200000
Side Call
Expiry18 Dec 2026
Strike200.00
Volume-
OI14
IV0.27
Contract PNC261218P00260000
Side Put
Expiry18 Dec 2026
Strike260.00
Volume-
OI14
IV0.26
Contract PNC261218P00280000
Side Put
Expiry18 Dec 2026
Strike280.00
Volume-
OI14
IV0.27
Contract PNC270319C00230000
Side Call
Expiry19 Mar 2027
Strike230.00
Volume-
OI14
IV0.25
Contract PNC260821P00155000
Side Put
Expiry21 Aug 2026
Strike155.00
Volume-
OI13
IV0.66
Contract PNC260918P00145000
Side Put
Expiry18 Sep 2026
Strike145.00
Volume-
OI13
IV0.48
Contract PNC261218C00190000
Side Call
Expiry18 Dec 2026
Strike190.00
Volume-
OI13
IV0.27
Contract PNC270319P00250000
Side Put
Expiry19 Mar 2027
Strike250.00
Volume-
OI13
IV0.28
Contract PNC280121P00220000
Side Put
Expiry21 Jan 2028
Strike220.00
Volume-
OI13
IV0.31
Contract PNC280121C00310000
Side Call
Expiry21 Jan 2028
Strike310.00
Volume-
OI13
IV0.23
Contract PNC260821P00145000
Side Put
Expiry21 Aug 2026
Strike145.00
Volume-
OI12
IV0.74
Contract PNC261120P00180000
Side Put
Expiry20 Nov 2026
Strike180.00
Volume-
OI12
IV0.35