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 14 of 17
Contract PGR261218P00125000
Side Put
Expiry18 Dec 2026
Strike125.00
Volume1
OI9
IV0.53
Contract PGR261218P00140000
Side Put
Expiry18 Dec 2026
Strike140.00
Volume1
OI9
IV0.54
Contract PGR261218C00205000
Side Call
Expiry18 Dec 2026
Strike205.00
Volume1
OI9
IV0.35
Contract PGR270617P00135000
Side Put
Expiry17 Jun 2027
Strike135.00
Volume1
OI9
IV0.44
Contract PGR260807C00230000
Side Call
Expiry7 Aug 2026
Strike230.00
Volume1
OI8
IV0.41
Contract PGR261120P00155000
Side Put
Expiry20 Nov 2026
Strike155.00
Volume1
OI8
IV0.43
Contract PGR261218C00195000
Side Call
Expiry18 Dec 2026
Strike195.00
Volume1
OI8
IV0.39
Contract PGR270219P00140000
Side Put
Expiry19 Feb 2027
Strike140.00
Volume1
OI8
IV0.47
Contract PGR270219P00155000
Side Put
Expiry19 Feb 2027
Strike155.00
Volume1
OI8
IV0.43
Contract PGR270219C00270000
Side Call
Expiry19 Feb 2027
Strike270.00
Volume1
OI8
IV0.31
Contract PGR270219C00280000
Side Call
Expiry19 Feb 2027
Strike280.00
Volume1
OI8
IV0.31
Contract PGR270319P00150000
Side Put
Expiry19 Mar 2027
Strike150.00
Volume1
OI8
IV0.40
Contract PGR270617C00430000
Side Call
Expiry17 Jun 2027
Strike430.00
Volume1
OI8
IV0.52
Contract PGR280121P00260000
Side Put
Expiry21 Jan 2028
Strike260.00
Volume1
OI8
IV0.26
Contract PGR280121C00340000
Side Call
Expiry21 Jan 2028
Strike340.00
Volume1
OI8
IV0.30
Contract PGR260828P00185000
Side Put
Expiry28 Aug 2026
Strike185.00
Volume1
OI7
IV0.42
Contract PGR270319P00130000
Side Put
Expiry19 Mar 2027
Strike130.00
Volume1
OI7
IV0.47
Contract PGR270617P00300000
Side Put
Expiry17 Jun 2027
Strike300.00
Volume1
OI7
IV0.23
Contract PGR260828P00175000
Side Put
Expiry28 Aug 2026
Strike175.00
Volume1
OI6
IV0.50
Contract PGR261218C00300000
Side Call
Expiry18 Dec 2026
Strike300.00
Volume1
OI6
IV0.35
Contract PGR280121C00330000
Side Call
Expiry21 Jan 2028
Strike330.00
Volume1
OI6
IV0.29
Contract PGR260731P00180000
Side Put
Expiry31 Jul 2026
Strike180.00
Volume1
OI5
IV2.41
Contract PGR260918P00155000
Side Put
Expiry18 Sep 2026
Strike155.00
Volume1
OI5
IV0.58
Contract PGR260918C00190000
Side Call
Expiry18 Sep 2026
Strike190.00
Volume1
OI5
IV0.42
Contract PGR261120C00190000
Side Call
Expiry20 Nov 2026
Strike190.00
Volume1
OI5
IV0.40
Contract PGR261218P00130000
Side Put
Expiry18 Dec 2026
Strike130.00
Volume1
OI5
IV0.51
Contract PGR261218C00150000
Side Call
Expiry18 Dec 2026
Strike150.00
Volume1
OI5
IV0.31
Contract PGR270115C00155000
Side Call
Expiry15 Jan 2027
Strike155.00
Volume1
OI5
IV0.00
Contract PGR270219P00125000
Side Put
Expiry19 Feb 2027
Strike125.00
Volume1
OI5
IV0.55
Contract PGR270219C00290000
Side Call
Expiry19 Feb 2027
Strike290.00
Volume1
OI5
IV0.33
Contract PGR270617C00190000
Side Call
Expiry17 Jun 2027
Strike190.00
Volume1
OI5
IV0.34
Contract PGR260807P00197500
Side Put
Expiry7 Aug 2026
Strike197.50
Volume1
OI4
IV0.40
Contract PGR260807P00230000
Side Put
Expiry7 Aug 2026
Strike230.00
Volume1
OI4
IV0.45
Contract PGR260807C00265000
Side Call
Expiry7 Aug 2026
Strike265.00
Volume1
OI4
IV1.00
Contract PGR260807C00270000
Side Call
Expiry7 Aug 2026
Strike270.00
Volume1
OI4
IV1.07
Contract PGR260814C00205000
Side Call
Expiry14 Aug 2026
Strike205.00
Volume1
OI4
IV0.33
Contract PGR261218C00190000
Side Call
Expiry18 Dec 2026
Strike190.00
Volume1
OI4
IV0.40
Contract PGR270219P00130000
Side Put
Expiry19 Feb 2027
Strike130.00
Volume1
OI4
IV0.52
Contract PGR270617P00150000
Side Put
Expiry17 Jun 2027
Strike150.00
Volume1
OI4
IV0.39
Contract PGR280121C00320000
Side Call
Expiry21 Jan 2028
Strike320.00
Volume1
OI4
IV0.30