Contract Tape

PGR 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 1274 records

Detail Tape

PGR most active options contracts

Page 1 of 32
Contract PGR260821C00225000
Side Call
Expiry21 Aug 2026
Strike225.00
Volume138
OI1061
IV0.27
Contract PGR260814C00220000
Side Call
Expiry14 Aug 2026
Strike220.00
Volume130
OI90
IV0.26
Contract PGR260821P00200000
Side Put
Expiry21 Aug 2026
Strike200.00
Volume119
OI1235
IV0.30
Contract PGR260731P00210000
Side Put
Expiry31 Jul 2026
Strike210.00
Volume110
OI215
IV0.41
Contract PGR260814P00215000
Side Put
Expiry14 Aug 2026
Strike215.00
Volume93
OI89
IV0.27
Contract PGR260814P00205000
Side Put
Expiry14 Aug 2026
Strike205.00
Volume85
OI89
IV0.26
Contract PGR260731C00212500
Side Call
Expiry31 Jul 2026
Strike212.50
Volume77
OI62
IV0.33
Contract PGR260821P00202500
Side Put
Expiry21 Aug 2026
Strike202.50
Volume76
OI35
IV0.29
Contract PGR260731P00212500
Side Put
Expiry31 Jul 2026
Strike212.50
Volume61
OI73
IV0.36
Contract PGR260814C00217500
Side Call
Expiry14 Aug 2026
Strike217.50
Volume60
OI2
IV0.26
Contract PGR260814P00217500
Side Put
Expiry14 Aug 2026
Strike217.50
Volume56
OI3
IV0.27
Contract PGR260807P00202500
Side Put
Expiry7 Aug 2026
Strike202.50
Volume53
OI8
IV0.33
Contract PGR270115C00280000
Side Call
Expiry15 Jan 2027
Strike280.00
Volume52
OI356
IV0.27
Contract PGR270115C00250000
Side Call
Expiry15 Jan 2027
Strike250.00
Volume50
OI306
IV0.25
Contract PGR260731C00215000
Side Call
Expiry31 Jul 2026
Strike215.00
Volume46
OI120
IV0.33
Contract PGR260731C00222500
Side Call
Expiry31 Jul 2026
Strike222.50
Volume41
OI62
IV0.34
Contract PGR260731C00275000
Side Call
Expiry31 Jul 2026
Strike275.00
Volume40
OI-
IV1.65
Contract PGR270115P00200000
Side Put
Expiry15 Jan 2027
Strike200.00
Volume37
OI883
IV0.32
Contract PGR260821P00190000
Side Put
Expiry21 Aug 2026
Strike190.00
Volume36
OI857
IV0.32
Contract PGR270115C00240000
Side Call
Expiry15 Jan 2027
Strike240.00
Volume33
OI361
IV0.25
Contract PGR260821P00185000
Side Put
Expiry21 Aug 2026
Strike185.00
Volume25
OI1136
IV0.36
Contract PGR270115C00270000
Side Call
Expiry15 Jan 2027
Strike270.00
Volume24
OI152
IV0.26
Contract PGR260821P00205000
Side Put
Expiry21 Aug 2026
Strike205.00
Volume22
OI715
IV0.29
Contract PGR260814P00200000
Side Put
Expiry14 Aug 2026
Strike200.00
Volume22
OI12
IV0.31
Contract PGR260918P00210000
Side Put
Expiry18 Sep 2026
Strike210.00
Volume21
OI200
IV0.27
Contract PGR260807P00200000
Side Put
Expiry7 Aug 2026
Strike200.00
Volume20
OI566
IV0.33
Contract PGR260821P00215000
Side Put
Expiry21 Aug 2026
Strike215.00
Volume20
OI86
IV0.29
Contract PGR260731P00207500
Side Put
Expiry31 Jul 2026
Strike207.50
Volume17
OI125
IV0.38
Contract PGR260731P00215000
Side Put
Expiry31 Jul 2026
Strike215.00
Volume16
OI532
IV0.35
Contract PGR260807P00205000
Side Put
Expiry7 Aug 2026
Strike205.00
Volume16
OI30
IV0.31
Contract PGR270115P00195000
Side Put
Expiry15 Jan 2027
Strike195.00
Volume13
OI570
IV0.33
Contract PGR260918C00240000
Side Call
Expiry18 Sep 2026
Strike240.00
Volume13
OI448
IV0.28
Contract PGR260807C00205000
Side Call
Expiry7 Aug 2026
Strike205.00
Volume13
OI128
IV0.29
Contract PGR260807P00210000
Side Put
Expiry7 Aug 2026
Strike210.00
Volume13
OI22
IV0.30
Contract PGR260918C00220000
Side Call
Expiry18 Sep 2026
Strike220.00
Volume12
OI578
IV0.26
Contract PGR260821P00195000
Side Put
Expiry21 Aug 2026
Strike195.00
Volume11
OI668
IV0.31
Contract PGR270319P00185000
Side Put
Expiry19 Mar 2027
Strike185.00
Volume11
OI14
IV0.36
Contract PGR260918C00230000
Side Call
Expiry18 Sep 2026
Strike230.00
Volume10
OI1609
IV0.27
Contract PGR260904P00190000
Side Put
Expiry4 Sep 2026
Strike190.00
Volume10
OI1
IV0.14
Contract PGR260814C00222500
Side Call
Expiry14 Aug 2026
Strike222.50
Volume9
OI270
IV0.26