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 2 of 6
Contract PPL261016P00034000
Side Put
Expiry16 Oct 2026
Strike34.00
Volume-
OI118
IV0.25
Contract PPL280121C00033000
Side Call
Expiry21 Jan 2028
Strike33.00
Volume-
OI113
IV0.16
Contract PPL261016P00035000
Side Put
Expiry16 Oct 2026
Strike35.00
Volume-
OI106
IV0.24
Contract PPL260821C00044000
Side Call
Expiry21 Aug 2026
Strike44.00
Volume-
OI105
IV0.36
Contract PPL270115P00033000
Side Put
Expiry15 Jan 2027
Strike33.00
Volume-
OI102
IV0.25
Contract PPL270115C00032000
Side Call
Expiry15 Jan 2027
Strike32.00
Volume-
OI95
IV0.19
Contract PPL270115P00032000
Side Put
Expiry15 Jan 2027
Strike32.00
Volume-
OI86
IV0.26
Contract PPL260821P00031000
Side Put
Expiry21 Aug 2026
Strike31.00
Volume-
OI84
IV0.26
Contract PPL261016P00025000
Side Put
Expiry16 Oct 2026
Strike25.00
Volume-
OI83
IV0.32
Contract PPL270115C00028000
Side Call
Expiry15 Jan 2027
Strike28.00
Volume-
OI83
IV0.24
Contract PPL261016C00042000
Side Call
Expiry16 Oct 2026
Strike42.00
Volume-
OI76
IV0.15
Contract PPL261016C00043000
Side Call
Expiry16 Oct 2026
Strike43.00
Volume-
OI71
IV0.17
Contract PPL270115P00025000
Side Put
Expiry15 Jan 2027
Strike25.00
Volume-
OI71
IV0.37
Contract PPL270115P00037000
Side Put
Expiry15 Jan 2027
Strike37.00
Volume-
OI69
IV0.24
Contract PPL270115C00038000
Side Call
Expiry15 Jan 2027
Strike38.00
Volume-
OI65
IV0.19
Contract PPL280121P00035000
Side Put
Expiry21 Jan 2028
Strike35.00
Volume-
OI65
IV0.26
Contract PPL270115P00031000
Side Put
Expiry15 Jan 2027
Strike31.00
Volume-
OI62
IV0.27
Contract PPL261016C00044000
Side Call
Expiry16 Oct 2026
Strike44.00
Volume-
OI49
IV0.19
Contract PPL260918C00037000
Side Call
Expiry18 Sep 2026
Strike37.00
Volume-
OI48
IV0.20
Contract PPL280121C00028000
Side Call
Expiry21 Jan 2028
Strike28.00
Volume-
OI47
IV0.01
Contract PPL261016P00038000
Side Put
Expiry16 Oct 2026
Strike38.00
Volume-
OI46
IV0.24
Contract PPL270115C00043000
Side Call
Expiry15 Jan 2027
Strike43.00
Volume-
OI46
IV0.21
Contract PPL260821P00029000
Side Put
Expiry21 Aug 2026
Strike29.00
Volume-
OI45
IV0.37
Contract PPL261016C00032000
Side Call
Expiry16 Oct 2026
Strike32.00
Volume-
OI44
IV0.17
Contract PPL280121C00055000
Side Call
Expiry21 Jan 2028
Strike55.00
Volume-
OI44
IV0.12
Contract PPL261016P00040000
Side Put
Expiry16 Oct 2026
Strike40.00
Volume-
OI40
IV0.28
Contract PPL261016P00037000
Side Put
Expiry16 Oct 2026
Strike37.00
Volume-
OI36
IV0.24
Contract PPL261016C00035000
Side Call
Expiry16 Oct 2026
Strike35.00
Volume-
OI35
IV0.21
Contract PPL270115C00025000
Side Call
Expiry15 Jan 2027
Strike25.00
Volume-
OI35
IV0.01
Contract PPL260918C00040000
Side Call
Expiry18 Sep 2026
Strike40.00
Volume-
OI34
IV0.14
Contract PPL280121C00050000
Side Call
Expiry21 Jan 2028
Strike50.00
Volume-
OI33
IV0.09
Contract PPL280121C00035000
Side Call
Expiry21 Jan 2028
Strike35.00
Volume-
OI31
IV0.16
Contract PPL260821P00034000
Side Put
Expiry21 Aug 2026
Strike34.00
Volume-
OI27
IV0.24
Contract PPL260821C00043000
Side Call
Expiry21 Aug 2026
Strike43.00
Volume-
OI27
IV0.33
Contract PPL270115P00040000
Side Put
Expiry15 Jan 2027
Strike40.00
Volume-
OI27
IV0.27
Contract PPL260918P00035000
Side Put
Expiry18 Sep 2026
Strike35.00
Volume-
OI26
IV0.23
Contract PPL260821P00035000
Side Put
Expiry21 Aug 2026
Strike35.00
Volume-
OI25
IV0.25
Contract PPL270115C00023000
Side Call
Expiry15 Jan 2027
Strike23.00
Volume-
OI25
IV0.01
Contract PPL261016P00036000
Side Put
Expiry16 Oct 2026
Strike36.00
Volume-
OI23
IV0.25
Contract PPL270115C00034000
Side Call
Expiry15 Jan 2027
Strike34.00
Volume-
OI23
IV0.19