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 9 of 32
Contract PNC261218P00165000
Side Put
Expiry18 Dec 2026
Strike165.00
Volume-
OI12
IV0.37
Contract PNC261218P00180000
Side Put
Expiry18 Dec 2026
Strike180.00
Volume-
OI12
IV0.31
Contract PNC270319P00135000
Side Put
Expiry19 Mar 2027
Strike135.00
Volume-
OI12
IV0.42
Contract PNC280121P00100000
Side Put
Expiry21 Jan 2028
Strike100.00
Volume-
OI12
IV0.43
Contract PNC281215P00185000
Side Put
Expiry15 Dec 2028
Strike185.00
Volume-
OI12
IV0.34
Contract PNC281215P00190000
Side Put
Expiry15 Dec 2028
Strike190.00
Volume-
OI12
IV0.34
Contract PNC260807C00247500
Side Call
Expiry7 Aug 2026
Strike247.50
Volume-
OI11
IV0.22
Contract PNC260814C00252500
Side Call
Expiry14 Aug 2026
Strike252.50
Volume-
OI11
IV0.22
Contract PNC260918P00150000
Side Put
Expiry18 Sep 2026
Strike150.00
Volume-
OI11
IV0.46
Contract PNC261120P00185000
Side Put
Expiry20 Nov 2026
Strike185.00
Volume-
OI11
IV0.34
Contract PNC270319P00155000
Side Put
Expiry19 Mar 2027
Strike155.00
Volume-
OI11
IV0.40
Contract PNC270319C00290000
Side Call
Expiry19 Mar 2027
Strike290.00
Volume-
OI11
IV0.23
Contract PNC280121P00135000
Side Put
Expiry21 Jan 2028
Strike135.00
Volume-
OI11
IV0.41
Contract PNC281215P00160000
Side Put
Expiry15 Dec 2028
Strike160.00
Volume-
OI11
IV0.36
Contract PNC281215C00180000
Side Call
Expiry15 Dec 2028
Strike180.00
Volume-
OI11
IV0.15
Contract PNC260814C00250000
Side Call
Expiry14 Aug 2026
Strike250.00
Volume-
OI10
IV0.22
Contract PNC260814C00280000
Side Call
Expiry14 Aug 2026
Strike280.00
Volume-
OI10
IV0.21
Contract PNC260821P00175000
Side Put
Expiry21 Aug 2026
Strike175.00
Volume-
OI10
IV0.50
Contract PNC260821C00267500
Side Call
Expiry21 Aug 2026
Strike267.50
Volume-
OI10
IV0.22
Contract PNC260821C00275000
Side Call
Expiry21 Aug 2026
Strike275.00
Volume-
OI10
IV0.14
Contract PNC260918C00195000
Side Call
Expiry18 Sep 2026
Strike195.00
Volume-
OI10
IV0.43
Contract PNC280121P00090000
Side Put
Expiry21 Jan 2028
Strike90.00
Volume-
OI10
IV0.46
Contract PNC280121P00145000
Side Put
Expiry21 Jan 2028
Strike145.00
Volume-
OI10
IV0.38
Contract PNC280121P00175000
Side Put
Expiry21 Jan 2028
Strike175.00
Volume-
OI10
IV0.35
Contract PNC281215P00110000
Side Put
Expiry15 Dec 2028
Strike110.00
Volume-
OI10
IV0.41
Contract PNC281215P00115000
Side Put
Expiry15 Dec 2028
Strike115.00
Volume-
OI10
IV0.42
Contract PNC281215P00195000
Side Put
Expiry15 Dec 2028
Strike195.00
Volume-
OI10
IV0.33
Contract PNC260821P00160000
Side Put
Expiry21 Aug 2026
Strike160.00
Volume-
OI9
IV0.62
Contract PNC261120P00130000
Side Put
Expiry20 Nov 2026
Strike130.00
Volume-
OI9
IV0.39
Contract PNC261218C00320000
Side Call
Expiry18 Dec 2026
Strike320.00
Volume-
OI9
IV0.23
Contract PNC270115P00115000
Side Put
Expiry15 Jan 2027
Strike115.00
Volume-
OI9
IV0.38
Contract PNC270115C00320000
Side Call
Expiry15 Jan 2027
Strike320.00
Volume-
OI9
IV0.24
Contract PNC270617P00150000
Side Put
Expiry17 Jun 2027
Strike150.00
Volume-
OI9
IV0.40
Contract PNC270617P00280000
Side Put
Expiry17 Jun 2027
Strike280.00
Volume-
OI9
IV0.29
Contract PNC280121P00105000
Side Put
Expiry21 Jan 2028
Strike105.00
Volume-
OI9
IV0.46
Contract PNC280121P00260000
Side Put
Expiry21 Jan 2028
Strike260.00
Volume-
OI9
IV0.30
Contract PNC281215C00240000
Side Call
Expiry15 Dec 2028
Strike240.00
Volume-
OI9
IV0.22
Contract PNC260918P00120000
Side Put
Expiry18 Sep 2026
Strike120.00
Volume-
OI8
IV0.65
Contract PNC261016C00270000
Side Call
Expiry16 Oct 2026
Strike270.00
Volume-
OI8
IV0.23
Contract PNC261218P00155000
Side Put
Expiry18 Dec 2026
Strike155.00
Volume-
OI8
IV0.38