Contract Tape

PENN 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 218 records

Detail Tape

PENN most active options contracts

Page 1 of 6
Contract PENN260821C00022000
Side Call
Expiry21 Aug 2026
Strike22.00
Volume25
OI488
IV0.50
Contract PENN260821C00027000
Side Call
Expiry21 Aug 2026
Strike27.00
Volume25
OI75
IV0.49
Contract PENN270115C00017500
Side Call
Expiry15 Jan 2027
Strike17.50
Volume24
OI883
IV0.52
Contract PENN260918P00015000
Side Put
Expiry18 Sep 2026
Strike15.00
Volume5
OI1288
IV0.39
Contract PENN260918C00022000
Side Call
Expiry18 Sep 2026
Strike22.00
Volume5
OI261
IV0.49
Contract PENN260821C00021000
Side Call
Expiry21 Aug 2026
Strike21.00
Volume2
OI876
IV0.66
Contract PENN260918C00016000
Side Call
Expiry18 Sep 2026
Strike16.00
Volume1
OI5419
IV0.51
Contract PENN270115C00022500
Side Call
Expiry15 Jan 2027
Strike22.50
Volume1
OI1104
IV0.49
Contract PENN260821P00019000
Side Put
Expiry21 Aug 2026
Strike19.00
Volume1
OI338
IV0.65
Contract PENN261016P00020000
Side Put
Expiry16 Oct 2026
Strike20.00
Volume1
OI298
IV0.48
Contract PENN260918P00020000
Side Put
Expiry18 Sep 2026
Strike20.00
Volume1
OI282
IV0.49
Contract PENN260821P00016000
Side Put
Expiry21 Aug 2026
Strike16.00
Volume1
OI28
IV0.47
Contract PENN280121C00003000
Side Call
Expiry21 Jan 2028
Strike3.00
Volume1
OI13
IV1.47
Contract PENN270115P00014000
Side Put
Expiry15 Jan 2027
Strike14.00
Volume1
OI10
IV0.56
Contract PENN260821P00014000
Side Put
Expiry21 Aug 2026
Strike14.00
Volume1
OI3
IV0.70
Contract PENN270115P00022500
Side Put
Expiry15 Jan 2027
Strike22.50
Volume-
OI3512
IV0.48
Contract PENN270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume-
OI2546
IV0.51
Contract PENN270115C00025000
Side Call
Expiry15 Jan 2027
Strike25.00
Volume-
OI2011
IV0.49
Contract PENN270115P00010000
Side Put
Expiry15 Jan 2027
Strike10.00
Volume-
OI1815
IV0.44
Contract PENN270115C00015000
Side Call
Expiry15 Jan 2027
Strike15.00
Volume-
OI1665
IV0.55
Contract PENN260821P00018000
Side Put
Expiry21 Aug 2026
Strike18.00
Volume-
OI1639
IV0.63
Contract PENN260918C00020000
Side Call
Expiry18 Sep 2026
Strike20.00
Volume-
OI1452
IV0.58
Contract PENN270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume-
OI1214
IV0.48
Contract PENN260918C00024000
Side Call
Expiry18 Sep 2026
Strike24.00
Volume-
OI1077
IV0.51
Contract PENN280121C00035000
Side Call
Expiry21 Jan 2028
Strike35.00
Volume-
OI1063
IV0.42
Contract PENN260918P00012000
Side Put
Expiry18 Sep 2026
Strike12.00
Volume-
OI994
IV0.62
Contract PENN260918C00012000
Side Call
Expiry18 Sep 2026
Strike12.00
Volume-
OI930
IV0.01
Contract PENN270115C00012500
Side Call
Expiry15 Jan 2027
Strike12.50
Volume-
OI918
IV0.70
Contract PENN270115C00035000
Side Call
Expiry15 Jan 2027
Strike35.00
Volume-
OI902
IV0.30
Contract PENN260918C00023000
Side Call
Expiry18 Sep 2026
Strike23.00
Volume-
OI895
IV0.52
Contract PENN260821P00020000
Side Put
Expiry21 Aug 2026
Strike20.00
Volume-
OI848
IV0.59
Contract PENN260918C00017000
Side Call
Expiry18 Sep 2026
Strike17.00
Volume-
OI669
IV0.63
Contract PENN260918C00015000
Side Call
Expiry18 Sep 2026
Strike15.00
Volume-
OI651
IV0.49
Contract PENN260821P00017000
Side Put
Expiry21 Aug 2026
Strike17.00
Volume-
OI610
IV0.38
Contract PENN260918P00010000
Side Put
Expiry18 Sep 2026
Strike10.00
Volume-
OI533
IV0.81
Contract PENN270115C00019000
Side Call
Expiry15 Jan 2027
Strike19.00
Volume-
OI524
IV0.53
Contract PENN270115C00016000
Side Call
Expiry15 Jan 2027
Strike16.00
Volume-
OI523
IV0.58
Contract PENN270115C00021000
Side Call
Expiry15 Jan 2027
Strike21.00
Volume-
OI479
IV0.48
Contract PENN260821C00023000
Side Call
Expiry21 Aug 2026
Strike23.00
Volume-
OI463
IV0.61
Contract PENN280121C00015000
Side Call
Expiry21 Jan 2028
Strike15.00
Volume-
OI401
IV0.56