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 3 of 32
Contract PGR260904C00225000
Side Call
Expiry4 Sep 2026
Strike225.00
Volume3
OI-
IV0.28
Contract PGR260821C00245000
Side Call
Expiry21 Aug 2026
Strike245.00
Volume2
OI609
IV0.36
Contract PGR261120C00225000
Side Call
Expiry20 Nov 2026
Strike225.00
Volume2
OI597
IV0.28
Contract PGR260731C00220000
Side Call
Expiry31 Jul 2026
Strike220.00
Volume2
OI217
IV0.46
Contract PGR260821C00212500
Side Call
Expiry21 Aug 2026
Strike212.50
Volume2
OI172
IV0.29
Contract PGR260918C00260000
Side Call
Expiry18 Sep 2026
Strike260.00
Volume2
OI141
IV0.32
Contract PGR270617C00240000
Side Call
Expiry17 Jun 2027
Strike240.00
Volume2
OI139
IV0.24
Contract PGR261218P00185000
Side Put
Expiry18 Dec 2026
Strike185.00
Volume2
OI113
IV0.32
Contract PGR260814C00225000
Side Call
Expiry14 Aug 2026
Strike225.00
Volume2
OI109
IV0.28
Contract PGR260731C00207500
Side Call
Expiry31 Jul 2026
Strike207.50
Volume2
OI68
IV0.34
Contract PGR260731P00197500
Side Put
Expiry31 Jul 2026
Strike197.50
Volume2
OI53
IV0.57
Contract PGR260731P00220000
Side Put
Expiry31 Jul 2026
Strike220.00
Volume2
OI47
IV0.55
Contract PGR261120P00165000
Side Put
Expiry20 Nov 2026
Strike165.00
Volume2
OI33
IV0.36
Contract PGR260731P00222500
Side Put
Expiry31 Jul 2026
Strike222.50
Volume2
OI20
IV0.29
Contract PGR260807C00212500
Side Call
Expiry7 Aug 2026
Strike212.50
Volume2
OI10
IV0.29
Contract PGR261120P00160000
Side Put
Expiry20 Nov 2026
Strike160.00
Volume2
OI10
IV0.38
Contract PGR260828P00195000
Side Put
Expiry28 Aug 2026
Strike195.00
Volume2
OI9
IV0.29
Contract PGR270219P00165000
Side Put
Expiry19 Feb 2027
Strike165.00
Volume2
OI7
IV0.37
Contract PGR260807P00215000
Side Put
Expiry7 Aug 2026
Strike215.00
Volume2
OI6
IV0.28
Contract PGR270219P00170000
Side Put
Expiry19 Feb 2027
Strike170.00
Volume2
OI6
IV0.37
Contract PGR270219P00175000
Side Put
Expiry19 Feb 2027
Strike175.00
Volume2
OI4
IV0.36
Contract PGR260731P00145000
Side Put
Expiry31 Jul 2026
Strike145.00
Volume2
OI3
IV2.49
Contract PGR260807P00212500
Side Put
Expiry7 Aug 2026
Strike212.50
Volume2
OI-
IV0.30
Contract PGR260918P00195000
Side Put
Expiry18 Sep 2026
Strike195.00
Volume1
OI1436
IV0.29
Contract PGR260918P00185000
Side Put
Expiry18 Sep 2026
Strike185.00
Volume1
OI773
IV0.32
Contract PGR270319C00220000
Side Call
Expiry19 Mar 2027
Strike220.00
Volume1
OI558
IV0.25
Contract PGR270617P00220000
Side Put
Expiry17 Jun 2027
Strike220.00
Volume1
OI484
IV0.33
Contract PGR260918P00220000
Side Put
Expiry18 Sep 2026
Strike220.00
Volume1
OI340
IV0.27
Contract PGR260821C00240000
Side Call
Expiry21 Aug 2026
Strike240.00
Volume1
OI333
IV0.31
Contract PGR261120C00230000
Side Call
Expiry20 Nov 2026
Strike230.00
Volume1
OI262
IV0.27
Contract PGR260828P00215000
Side Put
Expiry28 Aug 2026
Strike215.00
Volume1
OI151
IV0.27
Contract PGR260814C00215000
Side Call
Expiry14 Aug 2026
Strike215.00
Volume1
OI135
IV0.27
Contract PGR261218C00255000
Side Call
Expiry18 Dec 2026
Strike255.00
Volume1
OI117
IV0.26
Contract PGR260731C00217500
Side Call
Expiry31 Jul 2026
Strike217.50
Volume1
OI112
IV0.40
Contract PGR261120C00220000
Side Call
Expiry20 Nov 2026
Strike220.00
Volume1
OI100
IV0.28
Contract PGR260731P00217500
Side Put
Expiry31 Jul 2026
Strike217.50
Volume1
OI82
IV0.44
Contract PGR260821P00165000
Side Put
Expiry21 Aug 2026
Strike165.00
Volume1
OI73
IV0.37
Contract PGR260828C00210000
Side Call
Expiry28 Aug 2026
Strike210.00
Volume1
OI53
IV0.26
Contract PGR261120P00190000
Side Put
Expiry20 Nov 2026
Strike190.00
Volume1
OI37
IV0.32
Contract PGR261120P00220000
Side Put
Expiry20 Nov 2026
Strike220.00
Volume1
OI36
IV0.29