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 7 of 32
Contract PGR270115P00240000
Side Put
Expiry15 Jan 2027
Strike240.00
Volume-
OI69
IV0.36
Contract PGR270115P00120000
Side Put
Expiry15 Jan 2027
Strike120.00
Volume-
OI68
IV0.29
Contract PGR270617C00250000
Side Call
Expiry17 Jun 2027
Strike250.00
Volume-
OI68
IV0.25
Contract PGR261218P00235000
Side Put
Expiry18 Dec 2026
Strike235.00
Volume-
OI67
IV0.28
Contract PGR270617P00175000
Side Put
Expiry17 Jun 2027
Strike175.00
Volume-
OI67
IV0.37
Contract PGR280121C00210000
Side Call
Expiry21 Jan 2028
Strike210.00
Volume-
OI65
IV0.25
Contract PGR270319P00200000
Side Put
Expiry19 Mar 2027
Strike200.00
Volume-
OI64
IV0.35
Contract PGR280121C00260000
Side Call
Expiry21 Jan 2028
Strike260.00
Volume-
OI64
IV0.25
Contract PGR261218P00215000
Side Put
Expiry18 Dec 2026
Strike215.00
Volume-
OI63
IV0.28
Contract PGR270319C00240000
Side Call
Expiry19 Mar 2027
Strike240.00
Volume-
OI63
IV0.24
Contract PGR270115C00185000
Side Call
Expiry15 Jan 2027
Strike185.00
Volume-
OI62
IV0.30
Contract PGR270617C00210000
Side Call
Expiry17 Jun 2027
Strike210.00
Volume-
OI62
IV0.24
Contract PGR261120C00215000
Side Call
Expiry20 Nov 2026
Strike215.00
Volume-
OI61
IV0.28
Contract PGR270115P00165000
Side Put
Expiry15 Jan 2027
Strike165.00
Volume-
OI61
IV0.37
Contract PGR280121C00180000
Side Call
Expiry21 Jan 2028
Strike180.00
Volume-
OI61
IV0.24
Contract PGR260918C00195000
Side Call
Expiry18 Sep 2026
Strike195.00
Volume-
OI60
IV0.27
Contract PGR270319P00190000
Side Put
Expiry19 Mar 2027
Strike190.00
Volume-
OI60
IV0.35
Contract PGR270115C00150000
Side Call
Expiry15 Jan 2027
Strike150.00
Volume-
OI59
IV0.35
Contract PGR270617C00260000
Side Call
Expiry17 Jun 2027
Strike260.00
Volume-
OI58
IV0.25
Contract PGR261120C00300000
Side Call
Expiry20 Nov 2026
Strike300.00
Volume-
OI57
IV0.31
Contract PGR260807C00245000
Side Call
Expiry7 Aug 2026
Strike245.00
Volume-
OI55
IV0.34
Contract PGR280121P00185000
Side Put
Expiry21 Jan 2028
Strike185.00
Volume-
OI55
IV0.34
Contract PGR280121P00230000
Side Put
Expiry21 Jan 2028
Strike230.00
Volume-
OI55
IV0.33
Contract PGR261218C00265000
Side Call
Expiry18 Dec 2026
Strike265.00
Volume-
OI54
IV0.27
Contract PGR270319P00175000
Side Put
Expiry19 Mar 2027
Strike175.00
Volume-
OI54
IV0.37
Contract PGR260807P00190000
Side Put
Expiry7 Aug 2026
Strike190.00
Volume-
OI53
IV0.48
Contract PGR261218P00210000
Side Put
Expiry18 Dec 2026
Strike210.00
Volume-
OI53
IV0.29
Contract PGR261218C00215000
Side Call
Expiry18 Dec 2026
Strike215.00
Volume-
OI53
IV0.28
Contract PGR260918P00145000
Side Put
Expiry18 Sep 2026
Strike145.00
Volume-
OI50
IV0.36
Contract PGR270115P00250000
Side Put
Expiry15 Jan 2027
Strike250.00
Volume-
OI50
IV0.38
Contract PGR270115P00150000
Side Put
Expiry15 Jan 2027
Strike150.00
Volume-
OI49
IV0.40
Contract PGR270115P00260000
Side Put
Expiry15 Jan 2027
Strike260.00
Volume-
OI49
IV0.40
Contract PGR270319C00200000
Side Call
Expiry19 Mar 2027
Strike200.00
Volume-
OI49
IV0.26
Contract PGR261120C00240000
Side Call
Expiry20 Nov 2026
Strike240.00
Volume-
OI48
IV0.27
Contract PGR261218P00175000
Side Put
Expiry18 Dec 2026
Strike175.00
Volume-
OI48
IV0.34
Contract PGR261218C00270000
Side Call
Expiry18 Dec 2026
Strike270.00
Volume-
OI48
IV0.27
Contract PGR260918C00185000
Side Call
Expiry18 Sep 2026
Strike185.00
Volume-
OI47
IV0.31
Contract PGR270319C00210000
Side Call
Expiry19 Mar 2027
Strike210.00
Volume-
OI47
IV0.26
Contract PGR280121C00195000
Side Call
Expiry21 Jan 2028
Strike195.00
Volume-
OI47
IV0.25
Contract PGR260807C00235000
Side Call
Expiry7 Aug 2026
Strike235.00
Volume-
OI46
IV0.41