Contract Tape

PEN 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 714 records

Detail Tape

PEN most active options contracts

Page 1 of 18
Contract PEN270115P00230000
Side Put
Expiry15 Jan 2027
Strike230.00
Volume30
OI-
IV1.41
Contract PEN270617P00270000
Side Put
Expiry17 Jun 2027
Strike270.00
Volume5
OI15
IV0.07
Contract PEN261218P00220000
Side Put
Expiry18 Dec 2026
Strike220.00
Volume5
OI13
IV1.30
Contract PEN270115P00220000
Side Put
Expiry15 Jan 2027
Strike220.00
Volume5
OI13
IV1.40
Contract PEN260918P00330000
Side Put
Expiry18 Sep 2026
Strike330.00
Volume5
OI5
IV0.65
Contract PEN270115C00320000
Side Call
Expiry15 Jan 2027
Strike320.00
Volume3
OI14
IV0.20
Contract PEN270319P00380000
Side Put
Expiry19 Mar 2027
Strike380.00
Volume2
OI24
IV1.90
Contract PEN270115C00330000
Side Call
Expiry15 Jan 2027
Strike330.00
Volume2
OI18
IV0.01
Contract PEN261218C00350000
Side Call
Expiry18 Dec 2026
Strike350.00
Volume1
OI530
IV0.04
Contract PEN270115P00380000
Side Put
Expiry15 Jan 2027
Strike380.00
Volume1
OI200
IV1.91
Contract PEN261016P00300000
Side Put
Expiry16 Oct 2026
Strike300.00
Volume1
OI128
IV0.91
Contract PEN270115P00320000
Side Put
Expiry15 Jan 2027
Strike320.00
Volume1
OI94
IV1.71
Contract PEN270319P00330000
Side Put
Expiry19 Mar 2027
Strike330.00
Volume1
OI49
IV1.45
Contract PEN261218C00360000
Side Call
Expiry18 Dec 2026
Strike360.00
Volume1
OI36
IV0.05
Contract PEN270115P00420000
Side Put
Expiry15 Jan 2027
Strike420.00
Volume1
OI23
IV2.04
Contract PEN261016C00340000
Side Call
Expiry16 Oct 2026
Strike340.00
Volume1
OI14
IV0.04
Contract PEN270115P00250000
Side Put
Expiry15 Jan 2027
Strike250.00
Volume1
OI2
IV1.43
Contract PEN260918C00330000
Side Call
Expiry18 Sep 2026
Strike330.00
Volume1
OI1
IV0.02
Contract PEN260918C00340000
Side Call
Expiry18 Sep 2026
Strike340.00
Volume1
OI1
IV0.05
Contract PEN270319P00200000
Side Put
Expiry19 Mar 2027
Strike200.00
Volume1
OI1
IV1.29
Contract PEN270319P00240000
Side Put
Expiry19 Mar 2027
Strike240.00
Volume1
OI-
IV1.32
Contract PEN270115P00300000
Side Put
Expiry15 Jan 2027
Strike300.00
Volume-
OI2047
IV1.73
Contract PEN261218P00300000
Side Put
Expiry18 Dec 2026
Strike300.00
Volume-
OI560
IV1.44
Contract PEN261218P00240000
Side Put
Expiry18 Dec 2026
Strike240.00
Volume-
OI517
IV1.35
Contract PEN270115C00400000
Side Call
Expiry15 Jan 2027
Strike400.00
Volume-
OI492
IV0.10
Contract PEN270115C00380000
Side Call
Expiry15 Jan 2027
Strike380.00
Volume-
OI446
IV0.07
Contract PEN261120P00250000
Side Put
Expiry20 Nov 2026
Strike250.00
Volume-
OI323
IV1.33
Contract PEN270115P00400000
Side Put
Expiry15 Jan 2027
Strike400.00
Volume-
OI275
IV1.82
Contract PEN261016C00450000
Side Call
Expiry16 Oct 2026
Strike450.00
Volume-
OI247
IV0.23
Contract PEN261218P00290000
Side Put
Expiry18 Dec 2026
Strike290.00
Volume-
OI200
IV1.46
Contract PEN261218P00230000
Side Put
Expiry18 Dec 2026
Strike230.00
Volume-
OI195
IV1.35
Contract PEN261016P00450000
Side Put
Expiry16 Oct 2026
Strike450.00
Volume-
OI188
IV1.79
Contract PEN261218P00260000
Side Put
Expiry18 Dec 2026
Strike260.00
Volume-
OI160
IV1.39
Contract PEN270115C00360000
Side Call
Expiry15 Jan 2027
Strike360.00
Volume-
OI154
IV0.05
Contract PEN270115P00310000
Side Put
Expiry15 Jan 2027
Strike310.00
Volume-
OI152
IV1.64
Contract PEN261218C00280000
Side Call
Expiry18 Dec 2026
Strike280.00
Volume-
OI126
IV0.01
Contract PEN261120P00310000
Side Put
Expiry20 Nov 2026
Strike310.00
Volume-
OI123
IV1.38
Contract PEN270115C00370000
Side Call
Expiry15 Jan 2027
Strike370.00
Volume-
OI119
IV0.06
Contract PEN270115C00390000
Side Call
Expiry15 Jan 2027
Strike390.00
Volume-
OI117
IV0.09
Contract PEN261218P00320000
Side Put
Expiry18 Dec 2026
Strike320.00
Volume-
OI115
IV1.69