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 5 of 32
Contract PGR270115P00170000
Side Put
Expiry15 Jan 2027
Strike170.00
Volume-
OI390
IV0.36
Contract PGR260918C00250000
Side Call
Expiry18 Sep 2026
Strike250.00
Volume-
OI361
IV0.29
Contract PGR260821P00180000
Side Put
Expiry21 Aug 2026
Strike180.00
Volume-
OI337
IV0.42
Contract PGR260821C00210000
Side Call
Expiry21 Aug 2026
Strike210.00
Volume-
OI305
IV0.26
Contract PGR261120C00255000
Side Call
Expiry20 Nov 2026
Strike255.00
Volume-
OI294
IV0.27
Contract PGR270115C00290000
Side Call
Expiry15 Jan 2027
Strike290.00
Volume-
OI280
IV0.25
Contract PGR270617P00190000
Side Put
Expiry17 Jun 2027
Strike190.00
Volume-
OI270
IV0.35
Contract PGR261120C00235000
Side Call
Expiry20 Nov 2026
Strike235.00
Volume-
OI258
IV0.28
Contract PGR261120P00180000
Side Put
Expiry20 Nov 2026
Strike180.00
Volume-
OI257
IV0.33
Contract PGR270115C00190000
Side Call
Expiry15 Jan 2027
Strike190.00
Volume-
OI252
IV0.29
Contract PGR270115P00175000
Side Put
Expiry15 Jan 2027
Strike175.00
Volume-
OI247
IV0.36
Contract PGR260918C00200000
Side Call
Expiry18 Sep 2026
Strike200.00
Volume-
OI243
IV0.28
Contract PGR260821P00235000
Side Put
Expiry21 Aug 2026
Strike235.00
Volume-
OI241
IV0.36
Contract PGR260918P00180000
Side Put
Expiry18 Sep 2026
Strike180.00
Volume-
OI230
IV0.35
Contract PGR261218C00240000
Side Call
Expiry18 Dec 2026
Strike240.00
Volume-
OI225
IV0.27
Contract PGR270115C00260000
Side Call
Expiry15 Jan 2027
Strike260.00
Volume-
OI223
IV0.26
Contract PGR260807C00210000
Side Call
Expiry7 Aug 2026
Strike210.00
Volume-
OI203
IV0.27
Contract PGR260821P00207500
Side Put
Expiry21 Aug 2026
Strike207.50
Volume-
OI198
IV0.29
Contract PGR270617P00200000
Side Put
Expiry17 Jun 2027
Strike200.00
Volume-
OI195
IV0.35
Contract PGR261218P00220000
Side Put
Expiry18 Dec 2026
Strike220.00
Volume-
OI192
IV0.29
Contract PGR270115P00145000
Side Put
Expiry15 Jan 2027
Strike145.00
Volume-
OI192
IV0.43
Contract PGR270115P00100000
Side Put
Expiry15 Jan 2027
Strike100.00
Volume-
OI191
IV0.37
Contract PGR260821C00205000
Side Call
Expiry21 Aug 2026
Strike205.00
Volume-
OI190
IV0.27
Contract PGR260828C00220000
Side Call
Expiry28 Aug 2026
Strike220.00
Volume-
OI186
IV0.25
Contract PGR270115C00210000
Side Call
Expiry15 Jan 2027
Strike210.00
Volume-
OI186
IV0.27
Contract PGR260731P00192500
Side Put
Expiry31 Jul 2026
Strike192.50
Volume-
OI178
IV0.74
Contract PGR270617C00230000
Side Call
Expiry17 Jun 2027
Strike230.00
Volume-
OI178
IV0.24
Contract PGR260821P00240000
Side Put
Expiry21 Aug 2026
Strike240.00
Volume-
OI162
IV0.40
Contract PGR270115P00160000
Side Put
Expiry15 Jan 2027
Strike160.00
Volume-
OI156
IV0.37
Contract PGR280121C00280000
Side Call
Expiry21 Jan 2028
Strike280.00
Volume-
OI156
IV0.24
Contract PGR260814C00230000
Side Call
Expiry14 Aug 2026
Strike230.00
Volume-
OI155
IV0.30
Contract PGR260814P00185000
Side Put
Expiry14 Aug 2026
Strike185.00
Volume-
OI154
IV0.43
Contract PGR280121C00220000
Side Call
Expiry21 Jan 2028
Strike220.00
Volume-
OI144
IV0.25
Contract PGR260821P00160000
Side Put
Expiry21 Aug 2026
Strike160.00
Volume-
OI143
IV0.61
Contract PGR261218C00260000
Side Call
Expiry18 Dec 2026
Strike260.00
Volume-
OI142
IV0.27
Contract PGR261218P00225000
Side Put
Expiry18 Dec 2026
Strike225.00
Volume-
OI139
IV0.28
Contract PGR261218C00225000
Side Call
Expiry18 Dec 2026
Strike225.00
Volume-
OI129
IV0.28
Contract PGR261218C00235000
Side Call
Expiry18 Dec 2026
Strike235.00
Volume-
OI127
IV0.27
Contract PGR261218C00220000
Side Call
Expiry18 Dec 2026
Strike220.00
Volume-
OI126
IV0.27
Contract PGR260828P00205000
Side Put
Expiry28 Aug 2026
Strike205.00
Volume-
OI124
IV0.28