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 3 of 6
Contract PPL261016P00028000
Side Put
Expiry16 Oct 2026
Strike28.00
Volume-
OI21
IV0.41
Contract PPL260821P00030000
Side Put
Expiry21 Aug 2026
Strike30.00
Volume-
OI20
IV0.31
Contract PPL261016P00030000
Side Put
Expiry16 Oct 2026
Strike30.00
Volume-
OI20
IV0.33
Contract PPL261016P00032000
Side Put
Expiry16 Oct 2026
Strike32.00
Volume-
OI20
IV0.28
Contract PPL280121P00033000
Side Put
Expiry21 Jan 2028
Strike33.00
Volume-
OI17
IV0.26
Contract PPL280121C00020000
Side Call
Expiry21 Jan 2028
Strike20.00
Volume-
OI16
IV0.01
Contract PPL260821P00028000
Side Put
Expiry21 Aug 2026
Strike28.00
Volume-
OI15
IV0.41
Contract PPL270115C00036000
Side Call
Expiry15 Jan 2027
Strike36.00
Volume-
OI15
IV0.19
Contract PPL260918P00036000
Side Put
Expiry18 Sep 2026
Strike36.00
Volume-
OI13
IV0.24
Contract PPL260821P00033000
Side Put
Expiry21 Aug 2026
Strike33.00
Volume-
OI11
IV0.31
Contract PPL260918P00034000
Side Put
Expiry18 Sep 2026
Strike34.00
Volume-
OI11
IV0.24
Contract PPL270115C00041000
Side Call
Expiry15 Jan 2027
Strike41.00
Volume-
OI9
IV0.19
Contract PPL260918C00036000
Side Call
Expiry18 Sep 2026
Strike36.00
Volume-
OI7
IV0.18
Contract PPL270115P00029000
Side Put
Expiry15 Jan 2027
Strike29.00
Volume-
OI7
IV0.29
Contract PPL270115C00050000
Side Call
Expiry15 Jan 2027
Strike50.00
Volume-
OI7
IV0.19
Contract PPL280121C00047000
Side Call
Expiry21 Jan 2028
Strike47.00
Volume-
OI7
IV0.07
Contract PPL261016P00031000
Side Put
Expiry16 Oct 2026
Strike31.00
Volume-
OI6
IV0.29
Contract PPL261016C00033000
Side Call
Expiry16 Oct 2026
Strike33.00
Volume-
OI6
IV0.19
Contract PPL260821C00042000
Side Call
Expiry21 Aug 2026
Strike42.00
Volume-
OI5
IV0.29
Contract PPL260918P00028000
Side Put
Expiry18 Sep 2026
Strike28.00
Volume-
OI5
IV0.28
Contract PPL261016P00039000
Side Put
Expiry16 Oct 2026
Strike39.00
Volume-
OI5
IV0.29
Contract PPL270115P00034000
Side Put
Expiry15 Jan 2027
Strike34.00
Volume-
OI5
IV0.24
Contract PPL280121P00028000
Side Put
Expiry21 Jan 2028
Strike28.00
Volume-
OI5
IV0.10
Contract PPL261016C00034000
Side Call
Expiry16 Oct 2026
Strike34.00
Volume-
OI4
IV0.20
Contract PPL270115P00036000
Side Put
Expiry15 Jan 2027
Strike36.00
Volume-
OI4
IV0.24
Contract PPL260918C00039000
Side Call
Expiry18 Sep 2026
Strike39.00
Volume-
OI3
IV0.21
Contract PPL261016C00030000
Side Call
Expiry16 Oct 2026
Strike30.00
Volume-
OI3
IV0.26
Contract PPL270115P00042000
Side Put
Expiry15 Jan 2027
Strike42.00
Volume-
OI3
IV0.29
Contract PPL280121C00025000
Side Call
Expiry21 Jan 2028
Strike25.00
Volume-
OI3
IV0.01
Contract PPL260821C00041000
Side Call
Expiry21 Aug 2026
Strike41.00
Volume-
OI2
IV0.25
Contract PPL270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume-
OI2
IV0.01
Contract PPL280121P00020000
Side Put
Expiry21 Jan 2028
Strike20.00
Volume-
OI2
IV0.20
Contract PPL260821C00034000
Side Call
Expiry21 Aug 2026
Strike34.00
Volume-
OI1
IV0.19
Contract PPL260918P00043000
Side Put
Expiry18 Sep 2026
Strike43.00
Volume-
OI1
IV0.41
Contract PPL261016P00042000
Side Put
Expiry16 Oct 2026
Strike42.00
Volume-
OI1
IV0.33
Contract PPL261016P00044000
Side Put
Expiry16 Oct 2026
Strike44.00
Volume-
OI1
IV0.39
Contract PPL261016C00046000
Side Call
Expiry16 Oct 2026
Strike46.00
Volume-
OI1
IV0.22
Contract PPL280121P00042000
Side Put
Expiry21 Jan 2028
Strike42.00
Volume-
OI1
IV0.26
Contract PPL280121P00047000
Side Put
Expiry21 Jan 2028
Strike47.00
Volume-
OI1
IV0.31
Contract PPL260821C00028000
Side Call
Expiry21 Aug 2026
Strike28.00
Volume-
OI-
IV0.48