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 5 of 6
Contract PPL261016P00043000
Side Put
Expiry16 Oct 2026
Strike43.00
Volume-
OI-
IV0.36
Contract PPL261016P00045000
Side Put
Expiry16 Oct 2026
Strike45.00
Volume-
OI-
IV0.42
Contract PPL261016P00046000
Side Put
Expiry16 Oct 2026
Strike46.00
Volume-
OI-
IV0.45
Contract PPL261016C00047000
Side Call
Expiry16 Oct 2026
Strike47.00
Volume-
OI-
IV0.24
Contract PPL261016P00047000
Side Put
Expiry16 Oct 2026
Strike47.00
Volume-
OI-
IV0.46
Contract PPL270115C00029000
Side Call
Expiry15 Jan 2027
Strike29.00
Volume-
OI-
IV0.20
Contract PPL270115C00031000
Side Call
Expiry15 Jan 2027
Strike31.00
Volume-
OI-
IV0.22
Contract PPL270115C00033000
Side Call
Expiry15 Jan 2027
Strike33.00
Volume-
OI-
IV0.20
Contract PPL270115P00038000
Side Put
Expiry15 Jan 2027
Strike38.00
Volume-
OI-
IV0.24
Contract PPL270115P00039000
Side Put
Expiry15 Jan 2027
Strike39.00
Volume-
OI-
IV0.25
Contract PPL270115P00041000
Side Put
Expiry15 Jan 2027
Strike41.00
Volume-
OI-
IV0.27
Contract PPL270115P00043000
Side Put
Expiry15 Jan 2027
Strike43.00
Volume-
OI-
IV0.30
Contract PPL270115C00044000
Side Call
Expiry15 Jan 2027
Strike44.00
Volume-
OI-
IV0.22
Contract PPL270115P00044000
Side Put
Expiry15 Jan 2027
Strike44.00
Volume-
OI-
IV0.32
Contract PPL270115P00045000
Side Put
Expiry15 Jan 2027
Strike45.00
Volume-
OI-
IV0.35
Contract PPL270115P00047000
Side Put
Expiry15 Jan 2027
Strike47.00
Volume-
OI-
IV0.38
Contract PPL270115P00050000
Side Put
Expiry15 Jan 2027
Strike50.00
Volume-
OI-
IV0.44
Contract PPL270617C00020000
Side Call
Expiry17 Jun 2027
Strike20.00
Volume-
OI-
IV0.01
Contract PPL270617P00020000
Side Put
Expiry17 Jun 2027
Strike20.00
Volume-
OI-
IV0.25
Contract PPL270617C00023000
Side Call
Expiry17 Jun 2027
Strike23.00
Volume-
OI-
IV0.01
Contract PPL270617P00023000
Side Put
Expiry17 Jun 2027
Strike23.00
Volume-
OI-
IV0.20
Contract PPL270617C00025000
Side Call
Expiry17 Jun 2027
Strike25.00
Volume-
OI-
IV0.01
Contract PPL270617P00025000
Side Put
Expiry17 Jun 2027
Strike25.00
Volume-
OI-
IV0.16
Contract PPL270617C00028000
Side Call
Expiry17 Jun 2027
Strike28.00
Volume-
OI-
IV0.19
Contract PPL270617P00028000
Side Put
Expiry17 Jun 2027
Strike28.00
Volume-
OI-
IV0.12
Contract PPL270617C00030000
Side Call
Expiry17 Jun 2027
Strike30.00
Volume-
OI-
IV0.19
Contract PPL270617P00030000
Side Put
Expiry17 Jun 2027
Strike30.00
Volume-
OI-
IV0.09
Contract PPL270617C00033000
Side Call
Expiry17 Jun 2027
Strike33.00
Volume-
OI-
IV0.21
Contract PPL270617P00033000
Side Put
Expiry17 Jun 2027
Strike33.00
Volume-
OI-
IV0.28
Contract PPL270617C00035000
Side Call
Expiry17 Jun 2027
Strike35.00
Volume-
OI-
IV0.21
Contract PPL270617P00035000
Side Put
Expiry17 Jun 2027
Strike35.00
Volume-
OI-
IV0.26
Contract PPL270617C00037000
Side Call
Expiry17 Jun 2027
Strike37.00
Volume-
OI-
IV0.20
Contract PPL270617P00037000
Side Put
Expiry17 Jun 2027
Strike37.00
Volume-
OI-
IV0.26
Contract PPL270617C00040000
Side Call
Expiry17 Jun 2027
Strike40.00
Volume-
OI-
IV0.04
Contract PPL270617P00040000
Side Put
Expiry17 Jun 2027
Strike40.00
Volume-
OI-
IV0.25
Contract PPL270617C00042000
Side Call
Expiry17 Jun 2027
Strike42.00
Volume-
OI-
IV0.06
Contract PPL270617P00042000
Side Put
Expiry17 Jun 2027
Strike42.00
Volume-
OI-
IV0.26
Contract PPL270617C00045000
Side Call
Expiry17 Jun 2027
Strike45.00
Volume-
OI-
IV0.09
Contract PPL270617P00045000
Side Put
Expiry17 Jun 2027
Strike45.00
Volume-
OI-
IV0.30
Contract PPL270617C00047000
Side Call
Expiry17 Jun 2027
Strike47.00
Volume-
OI-
IV0.11