Contract Tape

PPL 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 210 records

Detail Tape

PPL most active options contracts

Page 1 of 6
Contract PPL260821C00037000
Side Call
Expiry21 Aug 2026
Strike37.00
Volume76
OI9147
IV0.21
Contract PPL260821P00041000
Side Put
Expiry21 Aug 2026
Strike41.00
Volume8
OI-
IV0.38
Contract PPL260821C00038000
Side Call
Expiry21 Aug 2026
Strike38.00
Volume6
OI2837
IV0.24
Contract PPL260918P00030000
Side Put
Expiry18 Sep 2026
Strike30.00
Volume6
OI-
IV0.34
Contract PPL260821C00035000
Side Call
Expiry21 Aug 2026
Strike35.00
Volume5
OI142
IV0.21
Contract PPL260821C00039000
Side Call
Expiry21 Aug 2026
Strike39.00
Volume3
OI1618
IV0.17
Contract PPL261016C00037000
Side Call
Expiry16 Oct 2026
Strike37.00
Volume2
OI887
IV0.19
Contract PPL270115C00039000
Side Call
Expiry15 Jan 2027
Strike39.00
Volume2
OI49
IV0.20
Contract PPL280121C00042000
Side Call
Expiry21 Jan 2028
Strike42.00
Volume1
OI2380
IV0.19
Contract PPL270115C00037000
Side Call
Expiry15 Jan 2027
Strike37.00
Volume1
OI479
IV0.20
Contract PPL280121C00040000
Side Call
Expiry21 Jan 2028
Strike40.00
Volume1
OI274
IV0.18
Contract PPL261016P00033000
Side Put
Expiry16 Oct 2026
Strike33.00
Volume1
OI218
IV0.25
Contract PPL280121C00030000
Side Call
Expiry21 Jan 2028
Strike30.00
Volume1
OI105
IV0.20
Contract PPL261016C00041000
Side Call
Expiry16 Oct 2026
Strike41.00
Volume1
OI98
IV0.13
Contract PPL260918C00038000
Side Call
Expiry18 Sep 2026
Strike38.00
Volume1
OI44
IV0.23
Contract PPL260821P00032000
Side Put
Expiry21 Aug 2026
Strike32.00
Volume1
OI13
IV0.21
Contract PPL270115P00030000
Side Put
Expiry15 Jan 2027
Strike30.00
Volume-
OI17839
IV0.29
Contract PPL261016C00039000
Side Call
Expiry16 Oct 2026
Strike39.00
Volume-
OI2758
IV0.21
Contract PPL270115P00023000
Side Put
Expiry15 Jan 2027
Strike23.00
Volume-
OI1704
IV0.39
Contract PPL261016C00040000
Side Call
Expiry16 Oct 2026
Strike40.00
Volume-
OI1400
IV0.21
Contract PPL261016C00038000
Side Call
Expiry16 Oct 2026
Strike38.00
Volume-
OI1167
IV0.20
Contract PPL270115P00020000
Side Put
Expiry15 Jan 2027
Strike20.00
Volume-
OI728
IV0.34
Contract PPL270115C00040000
Side Call
Expiry15 Jan 2027
Strike40.00
Volume-
OI644
IV0.19
Contract PPL270115P00028000
Side Put
Expiry15 Jan 2027
Strike28.00
Volume-
OI476
IV0.29
Contract PPL270115C00035000
Side Call
Expiry15 Jan 2027
Strike35.00
Volume-
OI416
IV0.19
Contract PPL261016C00045000
Side Call
Expiry16 Oct 2026
Strike45.00
Volume-
OI365
IV0.20
Contract PPL260821C00040000
Side Call
Expiry21 Aug 2026
Strike40.00
Volume-
OI358
IV0.21
Contract PPL280121C00045000
Side Call
Expiry21 Jan 2028
Strike45.00
Volume-
OI303
IV0.06
Contract PPL260821P00036000
Side Put
Expiry21 Aug 2026
Strike36.00
Volume-
OI269
IV0.22
Contract PPL260821C00036000
Side Call
Expiry21 Aug 2026
Strike36.00
Volume-
OI263
IV0.20
Contract PPL280121P00030000
Side Put
Expiry21 Jan 2028
Strike30.00
Volume-
OI255
IV0.30
Contract PPL280121P00037000
Side Put
Expiry21 Jan 2028
Strike37.00
Volume-
OI254
IV0.26
Contract PPL270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume-
OI250
IV0.21
Contract PPL260821P00037000
Side Put
Expiry21 Aug 2026
Strike37.00
Volume-
OI237
IV0.25
Contract PPL261016C00036000
Side Call
Expiry16 Oct 2026
Strike36.00
Volume-
OI232
IV0.20
Contract PPL270115C00047000
Side Call
Expiry15 Jan 2027
Strike47.00
Volume-
OI222
IV0.16
Contract PPL270115P00035000
Side Put
Expiry15 Jan 2027
Strike35.00
Volume-
OI202
IV0.24
Contract PPL270115C00045000
Side Call
Expiry15 Jan 2027
Strike45.00
Volume-
OI193
IV0.13
Contract PPL270115C00042000
Side Call
Expiry15 Jan 2027
Strike42.00
Volume-
OI174
IV0.20
Contract PPL280121C00037000
Side Call
Expiry21 Jan 2028
Strike37.00
Volume-
OI126
IV0.17