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 PENN260821P00020000
Side Put
Expiry21 Aug 2026
Strike20.00
Volume699
OI848
IV0.61
Contract PENN270115P00020000
Side Put
Expiry15 Jan 2027
Strike20.00
Volume102
OI79
IV0.47
Contract PENN260918C00021000
Side Call
Expiry18 Sep 2026
Strike21.00
Volume100
OI228
IV0.49
Contract PENN260821P00018000
Side Put
Expiry21 Aug 2026
Strike18.00
Volume35
OI1639
IV0.60
Contract PENN270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume34
OI2546
IV0.50
Contract PENN260821C00021000
Side Call
Expiry21 Aug 2026
Strike21.00
Volume30
OI878
IV0.68
Contract PENN260821P00022000
Side Put
Expiry21 Aug 2026
Strike22.00
Volume16
OI159
IV0.80
Contract PENN260821P00021000
Side Put
Expiry21 Aug 2026
Strike21.00
Volume16
OI53
IV0.58
Contract PENN261016P00026000
Side Put
Expiry16 Oct 2026
Strike26.00
Volume10
OI25
IV0.50
Contract PENN260821C00022000
Side Call
Expiry21 Aug 2026
Strike22.00
Volume7
OI488
IV0.64
Contract PENN260821C00023000
Side Call
Expiry21 Aug 2026
Strike23.00
Volume6
OI463
IV0.61
Contract PENN260918C00016000
Side Call
Expiry18 Sep 2026
Strike16.00
Volume4
OI5419
IV0.58
Contract PENN270115C00022500
Side Call
Expiry15 Jan 2027
Strike22.50
Volume4
OI1105
IV0.49
Contract PENN260918C00018000
Side Call
Expiry18 Sep 2026
Strike18.00
Volume4
OI393
IV0.49
Contract PENN260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume3
OI390
IV0.78
Contract PENN280121C00003000
Side Call
Expiry21 Jan 2028
Strike3.00
Volume3
OI14
IV1.64
Contract PENN260918P00017000
Side Put
Expiry18 Sep 2026
Strike17.00
Volume2
OI194
IV0.23
Contract PENN261016P00015000
Side Put
Expiry16 Oct 2026
Strike15.00
Volume2
OI34
IV0.58
Contract PENN270115P00021000
Side Put
Expiry15 Jan 2027
Strike21.00
Volume2
OI23
IV0.36
Contract PENN270115P00032500
Side Put
Expiry15 Jan 2027
Strike32.50
Volume2
OI-
IV0.66
Contract PENN270115C00019000
Side Call
Expiry15 Jan 2027
Strike19.00
Volume1
OI524
IV0.52
Contract PENN270115C00021000
Side Call
Expiry15 Jan 2027
Strike21.00
Volume1
OI479
IV0.50
Contract PENN270115C00027500
Side Call
Expiry15 Jan 2027
Strike27.50
Volume1
OI365
IV0.48
Contract PENN260918C00025000
Side Call
Expiry18 Sep 2026
Strike25.00
Volume1
OI205
IV0.58
Contract PENN260821C00024000
Side Call
Expiry21 Aug 2026
Strike24.00
Volume1
OI203
IV0.38
Contract PENN261016C00026000
Side Call
Expiry16 Oct 2026
Strike26.00
Volume1
OI93
IV0.56
Contract PENN260821C00019000
Side Call
Expiry21 Aug 2026
Strike19.00
Volume1
OI49
IV0.82
Contract PENN261016C00030000
Side Call
Expiry16 Oct 2026
Strike30.00
Volume1
OI35
IV0.37
Contract PENN270115C00024000
Side Call
Expiry15 Jan 2027
Strike24.00
Volume1
OI26
IV0.53
Contract PENN270115P00022500
Side Put
Expiry15 Jan 2027
Strike22.50
Volume-
OI3512
IV0.48
Contract PENN270115C00025000
Side Call
Expiry15 Jan 2027
Strike25.00
Volume-
OI2011
IV0.52
Contract PENN270115P00010000
Side Put
Expiry15 Jan 2027
Strike10.00
Volume-
OI1815
IV0.43
Contract PENN270115C00015000
Side Call
Expiry15 Jan 2027
Strike15.00
Volume-
OI1665
IV0.55
Contract PENN260918C00020000
Side Call
Expiry18 Sep 2026
Strike20.00
Volume-
OI1452
IV0.58
Contract PENN260918P00015000
Side Put
Expiry18 Sep 2026
Strike15.00
Volume-
OI1293
IV0.37
Contract PENN270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume-
OI1214
IV0.51
Contract PENN260918C00024000
Side Call
Expiry18 Sep 2026
Strike24.00
Volume-
OI1077
IV0.60
Contract PENN280121C00035000
Side Call
Expiry21 Jan 2028
Strike35.00
Volume-
OI1063
IV0.47
Contract PENN260918P00012000
Side Put
Expiry18 Sep 2026
Strike12.00
Volume-
OI994
IV0.61
Contract PENN260918C00012000
Side Call
Expiry18 Sep 2026
Strike12.00
Volume-
OI930
IV1.11