Contract Tape

PTEN 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 172 records

Detail Tape

PTEN most active options contracts

Page 1 of 5
Contract PTEN270115C00011000
Side Call
Expiry15 Jan 2027
Strike11.00
Volume171
OI207
IV0.54
Contract PTEN260821C00010000
Side Call
Expiry21 Aug 2026
Strike10.00
Volume40
OI13134
IV0.68
Contract PTEN260821C00011000
Side Call
Expiry21 Aug 2026
Strike11.00
Volume35
OI37745
IV0.70
Contract PTEN260821P00009000
Side Put
Expiry21 Aug 2026
Strike9.00
Volume33
OI11369
IV0.61
Contract PTEN260821C00013000
Side Call
Expiry21 Aug 2026
Strike13.00
Volume28
OI1580
IV0.62
Contract PTEN260821C00009000
Side Call
Expiry21 Aug 2026
Strike9.00
Volume22
OI502
IV0.80
Contract PTEN270115C00015000
Side Call
Expiry15 Jan 2027
Strike15.00
Volume20
OI3280
IV0.58
Contract PTEN270115C00012000
Side Call
Expiry15 Jan 2027
Strike12.00
Volume19
OI2456
IV0.58
Contract PTEN261120C00013000
Side Call
Expiry20 Nov 2026
Strike13.00
Volume14
OI8642
IV0.57
Contract PTEN260821C00012000
Side Call
Expiry21 Aug 2026
Strike12.00
Volume13
OI36686
IV0.79
Contract PTEN261120C00011000
Side Call
Expiry20 Nov 2026
Strike11.00
Volume10
OI176
IV0.58
Contract PTEN270115P00009000
Side Put
Expiry15 Jan 2027
Strike9.00
Volume10
OI121
IV0.59
Contract PTEN270115C00010000
Side Call
Expiry15 Jan 2027
Strike10.00
Volume4
OI3833
IV0.54
Contract PTEN270115C00005000
Side Call
Expiry15 Jan 2027
Strike5.00
Volume4
OI1442
IV0.63
Contract PTEN270219C00010000
Side Call
Expiry19 Feb 2027
Strike10.00
Volume3
OI369
IV0.58
Contract PTEN261120C00010000
Side Call
Expiry20 Nov 2026
Strike10.00
Volume3
OI127
IV0.59
Contract PTEN260821C00008000
Side Call
Expiry21 Aug 2026
Strike8.00
Volume2
OI148
IV0.85
Contract PTEN261120C00009000
Side Call
Expiry20 Nov 2026
Strike9.00
Volume2
OI33
IV0.63
Contract PTEN270219C00009000
Side Call
Expiry19 Feb 2027
Strike9.00
Volume2
OI21
IV0.59
Contract PTEN260821P00010000
Side Put
Expiry21 Aug 2026
Strike10.00
Volume1
OI277
IV0.65
Contract PTEN260821P00008000
Side Put
Expiry21 Aug 2026
Strike8.00
Volume1
OI231
IV0.69
Contract PTEN260918C00010000
Side Call
Expiry18 Sep 2026
Strike10.00
Volume1
OI25
IV0.61
Contract PTEN270219P00009000
Side Put
Expiry19 Feb 2027
Strike9.00
Volume1
OI11
IV0.61
Contract PTEN260918P00008000
Side Put
Expiry18 Sep 2026
Strike8.00
Volume1
OI4
IV0.66
Contract PTEN261120P00011000
Side Put
Expiry20 Nov 2026
Strike11.00
Volume-
OI8243
IV0.60
Contract PTEN270115P00007000
Side Put
Expiry15 Jan 2027
Strike7.00
Volume-
OI6583
IV0.61
Contract PTEN270115P00005000
Side Put
Expiry15 Jan 2027
Strike5.00
Volume-
OI1963
IV0.73
Contract PTEN270115C00007000
Side Call
Expiry15 Jan 2027
Strike7.00
Volume-
OI1401
IV0.60
Contract PTEN260821C00015000
Side Call
Expiry21 Aug 2026
Strike15.00
Volume-
OI1340
IV0.83
Contract PTEN270115P00003000
Side Put
Expiry15 Jan 2027
Strike3.00
Volume-
OI737
IV0.74
Contract PTEN261120C00012000
Side Call
Expiry20 Nov 2026
Strike12.00
Volume-
OI705
IV0.61
Contract PTEN261120C00014000
Side Call
Expiry20 Nov 2026
Strike14.00
Volume-
OI617
IV0.64
Contract PTEN270115C00013000
Side Call
Expiry15 Jan 2027
Strike13.00
Volume-
OI593
IV0.59
Contract PTEN270115P00010000
Side Put
Expiry15 Jan 2027
Strike10.00
Volume-
OI470
IV0.59
Contract PTEN260821C00016000
Side Call
Expiry21 Aug 2026
Strike16.00
Volume-
OI455
IV0.92
Contract PTEN270115C00014000
Side Call
Expiry15 Jan 2027
Strike14.00
Volume-
OI433
IV0.58
Contract PTEN270219C00011000
Side Call
Expiry19 Feb 2027
Strike11.00
Volume-
OI358
IV0.57
Contract PTEN270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume-
OI245
IV0.44
Contract PTEN270219C00018000
Side Call
Expiry19 Feb 2027
Strike18.00
Volume-
OI155
IV0.63
Contract PTEN260821C00007000
Side Call
Expiry21 Aug 2026
Strike7.00
Volume-
OI154
IV1.27