Contract Tape

PTON 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 358 records

Detail Tape

PTON most active options contracts

Page 3 of 9
Contract PTON260821C00007500
Side Call
Expiry21 Aug 2026
Strike7.50
Volume5
OI162
IV0.87
Contract PTON260731P00004000
Side Put
Expiry31 Jul 2026
Strike4.00
Volume5
OI22
IV3.33
Contract PTON260731P00009000
Side Put
Expiry31 Jul 2026
Strike9.00
Volume5
OI2
IV6.06
Contract PTON260821P00002500
Side Put
Expiry21 Aug 2026
Strike2.50
Volume5
OI-
IV1.80
Contract PTON260807C00001500
Side Call
Expiry7 Aug 2026
Strike1.50
Volume4
OI404
IV0.01
Contract PTON260807C00001000
Side Call
Expiry7 Aug 2026
Strike1.00
Volume4
OI105
IV0.01
Contract PTON260731P00004500
Side Put
Expiry31 Jul 2026
Strike4.50
Volume4
OI26
IV2.63
Contract PTON260821P00006500
Side Put
Expiry21 Aug 2026
Strike6.50
Volume4
OI18
IV1.00
Contract PTON260731C00004500
Side Call
Expiry31 Jul 2026
Strike4.50
Volume4
OI6
IV5.03
Contract PTON260814P00003000
Side Put
Expiry14 Aug 2026
Strike3.00
Volume4
OI3
IV1.78
Contract PTON260731P00010500
Side Put
Expiry31 Jul 2026
Strike10.50
Volume4
OI1
IV0.01
Contract PTON270115C00012000
Side Call
Expiry15 Jan 2027
Strike12.00
Volume3
OI10931
IV0.70
Contract PTON260821P00006000
Side Put
Expiry21 Aug 2026
Strike6.00
Volume3
OI481
IV0.93
Contract PTON280121P00007000
Side Put
Expiry21 Jan 2028
Strike7.00
Volume3
OI363
IV0.70
Contract PTON260814C00001500
Side Call
Expiry14 Aug 2026
Strike1.50
Volume3
OI328
IV0.01
Contract PTON260807P00005000
Side Put
Expiry7 Aug 2026
Strike5.00
Volume3
OI184
IV1.39
Contract PTON260904C00007000
Side Call
Expiry4 Sep 2026
Strike7.00
Volume3
OI27
IV0.69
Contract PTON260814P00004500
Side Put
Expiry14 Aug 2026
Strike4.50
Volume3
OI11
IV1.54
Contract PTON270115P00006000
Side Put
Expiry15 Jan 2027
Strike6.00
Volume2
OI4439
IV0.69
Contract PTON260814C00002000
Side Call
Expiry14 Aug 2026
Strike2.00
Volume2
OI239
IV0.01
Contract PTON260918P00006000
Side Put
Expiry18 Sep 2026
Strike6.00
Volume2
OI50
IV0.75
Contract PTON271217C00003000
Side Call
Expiry17 Dec 2027
Strike3.00
Volume2
OI41
IV0.67
Contract PTON260904C00001500
Side Call
Expiry4 Sep 2026
Strike1.50
Volume2
OI23
IV4.14
Contract PTON260807P00006500
Side Put
Expiry7 Aug 2026
Strike6.50
Volume2
OI16
IV1.23
Contract PTON260731P00007500
Side Put
Expiry31 Jul 2026
Strike7.50
Volume2
OI8
IV0.01
Contract PTON270115P00009000
Side Put
Expiry15 Jan 2027
Strike9.00
Volume2
OI5
IV0.72
Contract PTON260821P00003500
Side Put
Expiry21 Aug 2026
Strike3.50
Volume2
OI2
IV1.21
Contract PTON260814P00002500
Side Put
Expiry14 Aug 2026
Strike2.50
Volume2
OI-
IV2.15
Contract PTON260904C00010000
Side Call
Expiry4 Sep 2026
Strike10.00
Volume2
OI-
IV1.43
Contract PTON260904C00010500
Side Call
Expiry4 Sep 2026
Strike10.50
Volume2
OI-
IV0.68
Contract PTON260918P00009000
Side Put
Expiry18 Sep 2026
Strike9.00
Volume2
OI-
IV0.80
Contract PTON261016P00005000
Side Put
Expiry16 Oct 2026
Strike5.00
Volume1
OI14489
IV0.75
Contract PTON271217C00005000
Side Call
Expiry17 Dec 2027
Strike5.00
Volume1
OI1000
IV0.73
Contract PTON260814C00008000
Side Call
Expiry14 Aug 2026
Strike8.00
Volume1
OI487
IV0.98
Contract PTON260807C00009000
Side Call
Expiry7 Aug 2026
Strike9.00
Volume1
OI255
IV1.21
Contract PTON260731C00008000
Side Call
Expiry31 Jul 2026
Strike8.00
Volume1
OI92
IV1.43
Contract PTON260821C00009500
Side Call
Expiry21 Aug 2026
Strike9.50
Volume1
OI55
IV1.15
Contract PTON260814P00005000
Side Put
Expiry14 Aug 2026
Strike5.00
Volume1
OI48
IV1.18
Contract PTON260828C00006500
Side Call
Expiry28 Aug 2026
Strike6.50
Volume1
OI34
IV0.73
Contract PTON261016C00002000
Side Call
Expiry16 Oct 2026
Strike2.00
Volume1
OI22
IV0.01