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 2 of 6
Contract PENN270115C00012500
Side Call
Expiry15 Jan 2027
Strike12.50
Volume-
OI918
IV0.68
Contract PENN270115C00035000
Side Call
Expiry15 Jan 2027
Strike35.00
Volume-
OI902
IV0.32
Contract PENN260918C00023000
Side Call
Expiry18 Sep 2026
Strike23.00
Volume-
OI895
IV0.46
Contract PENN270115C00017500
Side Call
Expiry15 Jan 2027
Strike17.50
Volume-
OI883
IV0.59
Contract PENN260918C00017000
Side Call
Expiry18 Sep 2026
Strike17.00
Volume-
OI669
IV0.72
Contract PENN260918C00015000
Side Call
Expiry18 Sep 2026
Strike15.00
Volume-
OI651
IV1.03
Contract PENN260821P00017000
Side Put
Expiry21 Aug 2026
Strike17.00
Volume-
OI610
IV0.36
Contract PENN260918P00010000
Side Put
Expiry18 Sep 2026
Strike10.00
Volume-
OI533
IV0.81
Contract PENN270115C00016000
Side Call
Expiry15 Jan 2027
Strike16.00
Volume-
OI523
IV0.53
Contract PENN280121C00015000
Side Call
Expiry21 Jan 2028
Strike15.00
Volume-
OI401
IV0.54
Contract PENN270115C00037500
Side Call
Expiry15 Jan 2027
Strike37.50
Volume-
OI391
IV0.64
Contract PENN260918P00016000
Side Put
Expiry18 Sep 2026
Strike16.00
Volume-
OI350
IV0.30
Contract PENN260821P00019000
Side Put
Expiry21 Aug 2026
Strike19.00
Volume-
OI339
IV0.53
Contract PENN261016C00021000
Side Call
Expiry16 Oct 2026
Strike21.00
Volume-
OI337
IV0.56
Contract PENN261016P00019000
Side Put
Expiry16 Oct 2026
Strike19.00
Volume-
OI299
IV0.46
Contract PENN261016P00020000
Side Put
Expiry16 Oct 2026
Strike20.00
Volume-
OI298
IV0.43
Contract PENN260918P00020000
Side Put
Expiry18 Sep 2026
Strike20.00
Volume-
OI282
IV0.52
Contract PENN261016C00016000
Side Call
Expiry16 Oct 2026
Strike16.00
Volume-
OI267
IV0.66
Contract PENN260918C00022000
Side Call
Expiry18 Sep 2026
Strike22.00
Volume-
OI266
IV0.51
Contract PENN280121C00020000
Side Call
Expiry21 Jan 2028
Strike20.00
Volume-
OI262
IV0.54
Contract PENN270115P00012500
Side Put
Expiry15 Jan 2027
Strike12.50
Volume-
OI261
IV0.55
Contract PENN261016C00023000
Side Call
Expiry16 Oct 2026
Strike23.00
Volume-
OI247
IV0.49
Contract PENN270115P00015000
Side Put
Expiry15 Jan 2027
Strike15.00
Volume-
OI245
IV0.49
Contract PENN261016C00020000
Side Call
Expiry16 Oct 2026
Strike20.00
Volume-
OI242
IV0.60
Contract PENN261016P00022000
Side Put
Expiry16 Oct 2026
Strike22.00
Volume-
OI242
IV0.41
Contract PENN261016C00025000
Side Call
Expiry16 Oct 2026
Strike25.00
Volume-
OI237
IV0.55
Contract PENN261016C00022000
Side Call
Expiry16 Oct 2026
Strike22.00
Volume-
OI231
IV0.44
Contract PENN260918P00018000
Side Put
Expiry18 Sep 2026
Strike18.00
Volume-
OI222
IV0.45
Contract PENN280121C00017000
Side Call
Expiry21 Jan 2028
Strike17.00
Volume-
OI212
IV0.55
Contract PENN280121C00030000
Side Call
Expiry21 Jan 2028
Strike30.00
Volume-
OI211
IV0.48
Contract PENN260918P00021000
Side Put
Expiry18 Sep 2026
Strike21.00
Volume-
OI210
IV0.55
Contract PENN270115C00010000
Side Call
Expiry15 Jan 2027
Strike10.00
Volume-
OI210
IV0.72
Contract PENN260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume-
OI189
IV0.70
Contract PENN270115P00017500
Side Put
Expiry15 Jan 2027
Strike17.50
Volume-
OI189
IV0.47
Contract PENN270115P00007500
Side Put
Expiry15 Jan 2027
Strike7.50
Volume-
OI186
IV0.60
Contract PENN270115C00032500
Side Call
Expiry15 Jan 2027
Strike32.50
Volume-
OI162
IV0.51
Contract PENN260918C00026000
Side Call
Expiry18 Sep 2026
Strike26.00
Volume-
OI156
IV0.32
Contract PENN260918P00014000
Side Put
Expiry18 Sep 2026
Strike14.00
Volume-
OI155
IV0.44
Contract PENN260918P00013000
Side Put
Expiry18 Sep 2026
Strike13.00
Volume-
OI150
IV0.52
Contract PENN260918P00023000
Side Put
Expiry18 Sep 2026
Strike23.00
Volume-
OI150
IV0.54