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 3 of 6
Contract PENN261016C00018000
Side Call
Expiry16 Oct 2026
Strike18.00
Volume-
OI146
IV0.66
Contract PENN280121P00017000
Side Put
Expiry21 Jan 2028
Strike17.00
Volume-
OI138
IV0.51
Contract PENN280121P00015000
Side Put
Expiry21 Jan 2028
Strike15.00
Volume-
OI135
IV0.54
Contract PENN260821C00018000
Side Call
Expiry21 Aug 2026
Strike18.00
Volume-
OI133
IV1.02
Contract PENN280121C00025000
Side Call
Expiry21 Jan 2028
Strike25.00
Volume-
OI133
IV0.48
Contract PENN261016P00023000
Side Put
Expiry16 Oct 2026
Strike23.00
Volume-
OI132
IV0.46
Contract PENN261016C00024000
Side Call
Expiry16 Oct 2026
Strike24.00
Volume-
OI129
IV0.56
Contract PENN261016C00017000
Side Call
Expiry16 Oct 2026
Strike17.00
Volume-
OI122
IV0.71
Contract PENN280121P00020000
Side Put
Expiry21 Jan 2028
Strike20.00
Volume-
OI115
IV0.49
Contract PENN280121C00013000
Side Call
Expiry21 Jan 2028
Strike13.00
Volume-
OI110
IV0.53
Contract PENN261016P00021000
Side Put
Expiry16 Oct 2026
Strike21.00
Volume-
OI107
IV0.50
Contract PENN280121C00040000
Side Call
Expiry21 Jan 2028
Strike40.00
Volume-
OI101
IV0.48
Contract PENN261016P00017000
Side Put
Expiry16 Oct 2026
Strike17.00
Volume-
OI98
IV0.18
Contract PENN280121C00032000
Side Call
Expiry21 Jan 2028
Strike32.00
Volume-
OI96
IV0.48
Contract PENN261016C00015000
Side Call
Expiry16 Oct 2026
Strike15.00
Volume-
OI95
IV0.73
Contract PENN270115P00019000
Side Put
Expiry15 Jan 2027
Strike19.00
Volume-
OI82
IV0.48
Contract PENN280121P00022000
Side Put
Expiry21 Jan 2028
Strike22.00
Volume-
OI82
IV0.47
Contract PENN261016C00014000
Side Call
Expiry16 Oct 2026
Strike14.00
Volume-
OI81
IV0.76
Contract PENN261016C00019000
Side Call
Expiry16 Oct 2026
Strike19.00
Volume-
OI80
IV0.48
Contract PENN260918C00014000
Side Call
Expiry18 Sep 2026
Strike14.00
Volume-
OI77
IV0.73
Contract PENN260821C00026000
Side Call
Expiry21 Aug 2026
Strike26.00
Volume-
OI76
IV0.51
Contract PENN260918C00027000
Side Call
Expiry18 Sep 2026
Strike27.00
Volume-
OI70
IV0.80
Contract PENN260821C00016000
Side Call
Expiry21 Aug 2026
Strike16.00
Volume-
OI69
IV0.91
Contract PENN280121P00010000
Side Put
Expiry21 Jan 2028
Strike10.00
Volume-
OI64
IV0.58
Contract PENN261016C00028000
Side Call
Expiry16 Oct 2026
Strike28.00
Volume-
OI61
IV0.31
Contract PENN261016P00012000
Side Put
Expiry16 Oct 2026
Strike12.00
Volume-
OI57
IV0.48
Contract PENN260821C00027000
Side Call
Expiry21 Aug 2026
Strike27.00
Volume-
OI54
IV0.58
Contract PENN260918P00022000
Side Put
Expiry18 Sep 2026
Strike22.00
Volume-
OI52
IV0.42
Contract PENN261016P00010000
Side Put
Expiry16 Oct 2026
Strike10.00
Volume-
OI50
IV0.64
Contract PENN280121C00022000
Side Call
Expiry21 Jan 2028
Strike22.00
Volume-
OI49
IV0.50
Contract PENN261016P00018000
Side Put
Expiry16 Oct 2026
Strike18.00
Volume-
OI40
IV0.46
Contract PENN260918C00030000
Side Call
Expiry18 Sep 2026
Strike30.00
Volume-
OI39
IV0.46
Contract PENN261016P00014000
Side Put
Expiry16 Oct 2026
Strike14.00
Volume-
OI37
IV0.36
Contract PENN260821P00015000
Side Put
Expiry21 Aug 2026
Strike15.00
Volume-
OI34
IV0.58
Contract PENN261016C00027000
Side Call
Expiry16 Oct 2026
Strike27.00
Volume-
OI33
IV0.28
Contract PENN260918C00035000
Side Call
Expiry18 Sep 2026
Strike35.00
Volume-
OI32
IV0.62
Contract PENN260918P00011000
Side Put
Expiry18 Sep 2026
Strike11.00
Volume-
OI30
IV0.71
Contract PENN280121P00025000
Side Put
Expiry21 Jan 2028
Strike25.00
Volume-
OI30
IV0.46
Contract PENN260821P00016000
Side Put
Expiry21 Aug 2026
Strike16.00
Volume-
OI29
IV0.46
Contract PENN270115C00005000
Side Call
Expiry15 Jan 2027
Strike5.00
Volume-
OI29
IV0.01