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 4 of 6
Contract PPL260821C00029000
Side Call
Expiry21 Aug 2026
Strike29.00
Volume-
OI-
IV0.50
Contract PPL260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume-
OI-
IV0.52
Contract PPL260821C00031000
Side Call
Expiry21 Aug 2026
Strike31.00
Volume-
OI-
IV0.36
Contract PPL260821C00032000
Side Call
Expiry21 Aug 2026
Strike32.00
Volume-
OI-
IV0.29
Contract PPL260821C00033000
Side Call
Expiry21 Aug 2026
Strike33.00
Volume-
OI-
IV0.22
Contract PPL260821P00038000
Side Put
Expiry21 Aug 2026
Strike38.00
Volume-
OI-
IV0.25
Contract PPL260821P00039000
Side Put
Expiry21 Aug 2026
Strike39.00
Volume-
OI-
IV0.35
Contract PPL260821P00040000
Side Put
Expiry21 Aug 2026
Strike40.00
Volume-
OI-
IV0.36
Contract PPL260821P00042000
Side Put
Expiry21 Aug 2026
Strike42.00
Volume-
OI-
IV0.42
Contract PPL260821P00043000
Side Put
Expiry21 Aug 2026
Strike43.00
Volume-
OI-
IV0.47
Contract PPL260821P00044000
Side Put
Expiry21 Aug 2026
Strike44.00
Volume-
OI-
IV0.52
Contract PPL260918C00028000
Side Call
Expiry18 Sep 2026
Strike28.00
Volume-
OI-
IV0.01
Contract PPL260918C00029000
Side Call
Expiry18 Sep 2026
Strike29.00
Volume-
OI-
IV0.01
Contract PPL260918P00029000
Side Put
Expiry18 Sep 2026
Strike29.00
Volume-
OI-
IV0.24
Contract PPL260918C00030000
Side Call
Expiry18 Sep 2026
Strike30.00
Volume-
OI-
IV0.01
Contract PPL260918C00031000
Side Call
Expiry18 Sep 2026
Strike31.00
Volume-
OI-
IV0.01
Contract PPL260918P00031000
Side Put
Expiry18 Sep 2026
Strike31.00
Volume-
OI-
IV0.33
Contract PPL260918C00032000
Side Call
Expiry18 Sep 2026
Strike32.00
Volume-
OI-
IV0.25
Contract PPL260918P00032000
Side Put
Expiry18 Sep 2026
Strike32.00
Volume-
OI-
IV0.29
Contract PPL260918C00033000
Side Call
Expiry18 Sep 2026
Strike33.00
Volume-
OI-
IV0.24
Contract PPL260918P00033000
Side Put
Expiry18 Sep 2026
Strike33.00
Volume-
OI-
IV0.26
Contract PPL260918C00034000
Side Call
Expiry18 Sep 2026
Strike34.00
Volume-
OI-
IV0.18
Contract PPL260918C00035000
Side Call
Expiry18 Sep 2026
Strike35.00
Volume-
OI-
IV0.21
Contract PPL260918P00037000
Side Put
Expiry18 Sep 2026
Strike37.00
Volume-
OI-
IV0.25
Contract PPL260918P00038000
Side Put
Expiry18 Sep 2026
Strike38.00
Volume-
OI-
IV0.27
Contract PPL260918P00039000
Side Put
Expiry18 Sep 2026
Strike39.00
Volume-
OI-
IV0.29
Contract PPL260918P00040000
Side Put
Expiry18 Sep 2026
Strike40.00
Volume-
OI-
IV0.29
Contract PPL260918C00041000
Side Call
Expiry18 Sep 2026
Strike41.00
Volume-
OI-
IV0.16
Contract PPL260918P00041000
Side Put
Expiry18 Sep 2026
Strike41.00
Volume-
OI-
IV0.32
Contract PPL260918C00042000
Side Call
Expiry18 Sep 2026
Strike42.00
Volume-
OI-
IV0.19
Contract PPL260918P00042000
Side Put
Expiry18 Sep 2026
Strike42.00
Volume-
OI-
IV0.39
Contract PPL260918C00043000
Side Call
Expiry18 Sep 2026
Strike43.00
Volume-
OI-
IV0.21
Contract PPL260918C00044000
Side Call
Expiry18 Sep 2026
Strike44.00
Volume-
OI-
IV0.24
Contract PPL260918P00044000
Side Put
Expiry18 Sep 2026
Strike44.00
Volume-
OI-
IV0.44
Contract PPL261016C00025000
Side Call
Expiry16 Oct 2026
Strike25.00
Volume-
OI-
IV0.01
Contract PPL261016C00028000
Side Call
Expiry16 Oct 2026
Strike28.00
Volume-
OI-
IV0.01
Contract PPL261016C00029000
Side Call
Expiry16 Oct 2026
Strike29.00
Volume-
OI-
IV0.21
Contract PPL261016P00029000
Side Put
Expiry16 Oct 2026
Strike29.00
Volume-
OI-
IV0.37
Contract PPL261016C00031000
Side Call
Expiry16 Oct 2026
Strike31.00
Volume-
OI-
IV0.24
Contract PPL261016P00041000
Side Put
Expiry16 Oct 2026
Strike41.00
Volume-
OI-
IV0.29