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 175 records

Detail Tape

PENN most active options contracts

Page 4 of 5
Contract PENN260918P00016000
Side Put
Expiry18 Sep 2026
Strike16.00
Volume1
OI350
IV0.53
Contract PENN260821P00019000
Side Put
Expiry21 Aug 2026
Strike19.00
Volume1
OI339
IV0.59
Contract PENN261016P00019000
Side Put
Expiry16 Oct 2026
Strike19.00
Volume1
OI299
IV0.59
Contract PENN261016P00020000
Side Put
Expiry16 Oct 2026
Strike20.00
Volume1
OI298
IV0.55
Contract PENN260918P00020000
Side Put
Expiry18 Sep 2026
Strike20.00
Volume1
OI282
IV0.54
Contract PENN270115P00015000
Side Put
Expiry15 Jan 2027
Strike15.00
Volume1
OI245
IV0.61
Contract PENN261016P00022000
Side Put
Expiry16 Oct 2026
Strike22.00
Volume1
OI242
IV0.64
Contract PENN261016C00025000
Side Call
Expiry16 Oct 2026
Strike25.00
Volume1
OI237
IV0.62
Contract PENN260918C00025000
Side Call
Expiry18 Sep 2026
Strike25.00
Volume1
OI204
IV0.53
Contract PENN260821C00024000
Side Call
Expiry21 Aug 2026
Strike24.00
Volume1
OI202
IV0.76
Contract PENN260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume1
OI189
IV0.71
Contract PENN270115P00017500
Side Put
Expiry15 Jan 2027
Strike17.50
Volume1
OI189
IV0.56
Contract PENN270115C00032500
Side Call
Expiry15 Jan 2027
Strike32.50
Volume1
OI162
IV0.52
Contract PENN260918C00026000
Side Call
Expiry18 Sep 2026
Strike26.00
Volume1
OI156
IV0.58
Contract PENN280121C00025000
Side Call
Expiry21 Jan 2028
Strike25.00
Volume1
OI133
IV0.51
Contract PENN280121C00013000
Side Call
Expiry21 Jan 2028
Strike13.00
Volume1
OI110
IV0.62
Contract PENN261016C00026000
Side Call
Expiry16 Oct 2026
Strike26.00
Volume1
OI94
IV0.52
Contract PENN280121P00022000
Side Put
Expiry21 Jan 2028
Strike22.00
Volume1
OI82
IV0.54
Contract PENN261016C00019000
Side Call
Expiry16 Oct 2026
Strike19.00
Volume1
OI80
IV0.55
Contract PENN260821C00026000
Side Call
Expiry21 Aug 2026
Strike26.00
Volume1
OI76
IV0.64
Contract PENN260821C00019000
Side Call
Expiry21 Aug 2026
Strike19.00
Volume1
OI50
IV0.66
Contract PENN280121C00022000
Side Call
Expiry21 Jan 2028
Strike22.00
Volume1
OI49
IV0.54
Contract PENN261016C00030000
Side Call
Expiry16 Oct 2026
Strike30.00
Volume1
OI35
IV0.55
Contract PENN260821P00015000
Side Put
Expiry21 Aug 2026
Strike15.00
Volume1
OI34
IV0.69
Contract PENN260918C00035000
Side Call
Expiry18 Sep 2026
Strike35.00
Volume1
OI32
IV0.90
Contract PENN260918P00011000
Side Put
Expiry18 Sep 2026
Strike11.00
Volume1
OI30
IV1.31
Contract PENN280121P00025000
Side Put
Expiry21 Jan 2028
Strike25.00
Volume1
OI30
IV0.53
Contract PENN260821P00016000
Side Put
Expiry21 Aug 2026
Strike16.00
Volume1
OI29
IV1.06
Contract PENN270115C00005000
Side Call
Expiry15 Jan 2027
Strike5.00
Volume1
OI29
IV1.80
Contract PENN270115C00024000
Side Call
Expiry15 Jan 2027
Strike24.00
Volume1
OI26
IV0.55
Contract PENN260918C00013000
Side Call
Expiry18 Sep 2026
Strike13.00
Volume1
OI18
IV2.03
Contract PENN280121P00013000
Side Put
Expiry21 Jan 2028
Strike13.00
Volume1
OI17
IV0.62
Contract PENN260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume1
OI16
IV0.91
Contract PENN260821C00029000
Side Call
Expiry21 Aug 2026
Strike29.00
Volume1
OI13
IV1.24
Contract PENN261016C00035000
Side Call
Expiry16 Oct 2026
Strike35.00
Volume1
OI11
IV0.79
Contract PENN260821C00017000
Side Call
Expiry21 Aug 2026
Strike17.00
Volume1
OI10
IV0.52
Contract PENN260918P00005000
Side Put
Expiry18 Sep 2026
Strike5.00
Volume1
OI10
IV2.26
Contract PENN270115P00014000
Side Put
Expiry15 Jan 2027
Strike14.00
Volume1
OI10
IV0.53
Contract PENN270115P00016000
Side Put
Expiry15 Jan 2027
Strike16.00
Volume1
OI10
IV0.59
Contract PENN280121C00005000
Side Call
Expiry21 Jan 2028
Strike5.00
Volume1
OI9
IV1.68