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 4 of 32
Contract PGR261218P00205000
Side Put
Expiry18 Dec 2026
Strike205.00
Volume1
OI32
IV0.30
Contract PGR261120P00170000
Side Put
Expiry20 Nov 2026
Strike170.00
Volume1
OI25
IV0.35
Contract PGR260828C00225000
Side Call
Expiry28 Aug 2026
Strike225.00
Volume1
OI24
IV0.26
Contract PGR261120P00210000
Side Put
Expiry20 Nov 2026
Strike210.00
Volume1
OI17
IV0.30
Contract PGR261218P00240000
Side Put
Expiry18 Dec 2026
Strike240.00
Volume1
OI16
IV0.29
Contract PGR260807P00220000
Side Put
Expiry7 Aug 2026
Strike220.00
Volume1
OI13
IV0.33
Contract PGR270219P00150000
Side Put
Expiry19 Feb 2027
Strike150.00
Volume1
OI11
IV0.38
Contract PGR270219P00145000
Side Put
Expiry19 Feb 2027
Strike145.00
Volume1
OI10
IV0.41
Contract PGR260807C00230000
Side Call
Expiry7 Aug 2026
Strike230.00
Volume1
OI9
IV0.33
Contract PGR270219P00135000
Side Put
Expiry19 Feb 2027
Strike135.00
Volume1
OI9
IV0.40
Contract PGR261120P00155000
Side Put
Expiry20 Nov 2026
Strike155.00
Volume1
OI7
IV0.40
Contract PGR270219P00140000
Side Put
Expiry19 Feb 2027
Strike140.00
Volume1
OI7
IV0.41
Contract PGR260731P00120000
Side Put
Expiry31 Jul 2026
Strike120.00
Volume1
OI5
IV3.61
Contract PGR261120C00190000
Side Call
Expiry20 Nov 2026
Strike190.00
Volume1
OI5
IV0.31
Contract PGR270219C00290000
Side Call
Expiry19 Feb 2027
Strike290.00
Volume1
OI4
IV0.26
Contract PGR260807P00197500
Side Put
Expiry7 Aug 2026
Strike197.50
Volume1
OI3
IV0.35
Contract PGR260814C00205000
Side Call
Expiry14 Aug 2026
Strike205.00
Volume1
OI3
IV0.26
Contract PGR260904C00210000
Side Call
Expiry4 Sep 2026
Strike210.00
Volume1
OI3
IV0.29
Contract PGR270617P00150000
Side Put
Expiry17 Jun 2027
Strike150.00
Volume1
OI3
IV0.36
Contract PGR260821P00217500
Side Put
Expiry21 Aug 2026
Strike217.50
Volume1
OI2
IV0.28
Contract PGR260807P00207500
Side Put
Expiry7 Aug 2026
Strike207.50
Volume1
OI1
IV0.29
Contract PGR260814P00202500
Side Put
Expiry14 Aug 2026
Strike202.50
Volume1
OI-
IV0.27
Contract PGR260911C00215000
Side Call
Expiry11 Sep 2026
Strike215.00
Volume1
OI-
IV0.27
Contract PGR270115C00175000
Side Call
Expiry15 Jan 2027
Strike175.00
Volume1
OI-
IV0.30
Contract PGR270115P00190000
Side Put
Expiry15 Jan 2027
Strike190.00
Volume-
OI2971
IV0.35
Contract PGR270617C00270000
Side Call
Expiry17 Jun 2027
Strike270.00
Volume-
OI2859
IV0.25
Contract PGR270115C00230000
Side Call
Expiry15 Jan 2027
Strike230.00
Volume-
OI1529
IV0.26
Contract PGR270115C00300000
Side Call
Expiry15 Jan 2027
Strike300.00
Volume-
OI1497
IV0.30
Contract PGR260821P00220000
Side Put
Expiry21 Aug 2026
Strike220.00
Volume-
OI825
IV0.29
Contract PGR260821C00215000
Side Call
Expiry21 Aug 2026
Strike215.00
Volume-
OI735
IV0.29
Contract PGR270319C00260000
Side Call
Expiry19 Mar 2027
Strike260.00
Volume-
OI589
IV0.25
Contract PGR270115P00185000
Side Put
Expiry15 Jan 2027
Strike185.00
Volume-
OI563
IV0.34
Contract PGR270115P00230000
Side Put
Expiry15 Jan 2027
Strike230.00
Volume-
OI520
IV0.35
Contract PGR260731P00195000
Side Put
Expiry31 Jul 2026
Strike195.00
Volume-
OI514
IV0.66
Contract PGR270617P00210000
Side Put
Expiry17 Jun 2027
Strike210.00
Volume-
OI500
IV0.33
Contract PGR260821P00175000
Side Put
Expiry21 Aug 2026
Strike175.00
Volume-
OI437
IV0.47
Contract PGR280121C00360000
Side Call
Expiry21 Jan 2028
Strike360.00
Volume-
OI410
IV0.26
Contract PGR260918P00170000
Side Put
Expiry18 Sep 2026
Strike170.00
Volume-
OI406
IV0.38
Contract PGR270115C00220000
Side Call
Expiry15 Jan 2027
Strike220.00
Volume-
OI405
IV0.26
Contract PGR270115P00180000
Side Put
Expiry15 Jan 2027
Strike180.00
Volume-
OI402
IV0.35