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 642 records

Detail Tape

PGR most active options contracts

Page 11 of 17
Contract PGR270115P00170000
Side Put
Expiry15 Jan 2027
Strike170.00
Volume1
OI390
IV0.39
Contract PGR260821P00210000
Side Put
Expiry21 Aug 2026
Strike210.00
Volume1
OI382
IV0.29
Contract PGR260918P00220000
Side Put
Expiry18 Sep 2026
Strike220.00
Volume1
OI340
IV0.27
Contract PGR260821C00240000
Side Call
Expiry21 Aug 2026
Strike240.00
Volume1
OI333
IV0.40
Contract PGR260821C00210000
Side Call
Expiry21 Aug 2026
Strike210.00
Volume1
OI305
IV0.32
Contract PGR270115C00290000
Side Call
Expiry15 Jan 2027
Strike290.00
Volume1
OI280
IV0.30
Contract PGR261120C00230000
Side Call
Expiry20 Nov 2026
Strike230.00
Volume1
OI262
IV0.31
Contract PGR261120C00235000
Side Call
Expiry20 Nov 2026
Strike235.00
Volume1
OI258
IV0.31
Contract PGR270115P00175000
Side Put
Expiry15 Jan 2027
Strike175.00
Volume1
OI247
IV0.38
Contract PGR261218C00240000
Side Call
Expiry18 Dec 2026
Strike240.00
Volume1
OI225
IV0.33
Contract PGR260918C00210000
Side Call
Expiry18 Sep 2026
Strike210.00
Volume1
OI205
IV0.31
Contract PGR261218P00220000
Side Put
Expiry18 Dec 2026
Strike220.00
Volume1
OI192
IV0.26
Contract PGR260821C00205000
Side Call
Expiry21 Aug 2026
Strike205.00
Volume1
OI190
IV0.35
Contract PGR260731P00192500
Side Put
Expiry31 Jul 2026
Strike192.50
Volume1
OI178
IV1.62
Contract PGR270115P00160000
Side Put
Expiry15 Jan 2027
Strike160.00
Volume1
OI156
IV0.41
Contract PGR260814C00230000
Side Call
Expiry14 Aug 2026
Strike230.00
Volume1
OI155
IV0.39
Contract PGR260814P00185000
Side Put
Expiry14 Aug 2026
Strike185.00
Volume1
OI154
IV0.48
Contract PGR260828P00215000
Side Put
Expiry28 Aug 2026
Strike215.00
Volume1
OI152
IV0.26
Contract PGR260814C00215000
Side Call
Expiry14 Aug 2026
Strike215.00
Volume1
OI134
IV0.31
Contract PGR261218C00235000
Side Call
Expiry18 Dec 2026
Strike235.00
Volume1
OI127
IV0.31
Contract PGR261218C00255000
Side Call
Expiry18 Dec 2026
Strike255.00
Volume1
OI118
IV0.30
Contract PGR260821P00155000
Side Put
Expiry21 Aug 2026
Strike155.00
Volume1
OI116
IV0.85
Contract PGR260918C00270000
Side Call
Expiry18 Sep 2026
Strike270.00
Volume1
OI116
IV0.41
Contract PGR260731C00217500
Side Call
Expiry31 Jul 2026
Strike217.50
Volume1
OI112
IV0.48
Contract PGR270115P00135000
Side Put
Expiry15 Jan 2027
Strike135.00
Volume1
OI111
IV0.47
Contract PGR260821C00250000
Side Call
Expiry21 Aug 2026
Strike250.00
Volume1
OI110
IV0.45
Contract PGR270617P00270000
Side Put
Expiry17 Jun 2027
Strike270.00
Volume1
OI110
IV0.29
Contract PGR260807C00240000
Side Call
Expiry7 Aug 2026
Strike240.00
Volume1
OI105
IV0.67
Contract PGR261120C00220000
Side Call
Expiry20 Nov 2026
Strike220.00
Volume1
OI99
IV0.33
Contract PGR261218P00180000
Side Put
Expiry18 Dec 2026
Strike180.00
Volume1
OI97
IV0.33
Contract PGR261218C00230000
Side Call
Expiry18 Dec 2026
Strike230.00
Volume1
OI97
IV0.32
Contract PGR280121P00195000
Side Put
Expiry21 Jan 2028
Strike195.00
Volume1
OI97
IV0.31
Contract PGR280121C00230000
Side Call
Expiry21 Jan 2028
Strike230.00
Volume1
OI82
IV0.32
Contract PGR260731P00217500
Side Put
Expiry31 Jul 2026
Strike217.50
Volume1
OI81
IV0.66
Contract PGR270319C00230000
Side Call
Expiry19 Mar 2027
Strike230.00
Volume1
OI77
IV0.29
Contract PGR270115C00180000
Side Call
Expiry15 Jan 2027
Strike180.00
Volume1
OI76
IV0.42
Contract PGR260821P00165000
Side Put
Expiry21 Aug 2026
Strike165.00
Volume1
OI73
IV0.72
Contract PGR260731C00232500
Side Call
Expiry31 Jul 2026
Strike232.50
Volume1
OI70
IV1.51
Contract PGR261120C00290000
Side Call
Expiry20 Nov 2026
Strike290.00
Volume1
OI69
IV0.31
Contract PGR270115P00240000
Side Put
Expiry15 Jan 2027
Strike240.00
Volume1
OI69
IV0.32