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 8 of 32
Contract PGR270115P00155000
Side Put
Expiry15 Jan 2027
Strike155.00
Volume-
OI45
IV0.39
Contract PGR280121P00150000
Side Put
Expiry21 Jan 2028
Strike150.00
Volume-
OI45
IV0.37
Contract PGR260821C00260000
Side Call
Expiry21 Aug 2026
Strike260.00
Volume-
OI44
IV0.57
Contract PGR261120C00275000
Side Call
Expiry20 Nov 2026
Strike275.00
Volume-
OI44
IV0.28
Contract PGR260918C00320000
Side Call
Expiry18 Sep 2026
Strike320.00
Volume-
OI43
IV0.36
Contract PGR260821C00255000
Side Call
Expiry21 Aug 2026
Strike255.00
Volume-
OI42
IV0.41
Contract PGR270617P00180000
Side Put
Expiry17 Jun 2027
Strike180.00
Volume-
OI39
IV0.36
Contract PGR260807P00235000
Side Put
Expiry7 Aug 2026
Strike235.00
Volume-
OI38
IV0.47
Contract PGR270115C00310000
Side Call
Expiry15 Jan 2027
Strike310.00
Volume-
OI37
IV0.17
Contract PGR270115C00320000
Side Call
Expiry15 Jan 2027
Strike320.00
Volume-
OI37
IV0.19
Contract PGR270319P00195000
Side Put
Expiry19 Mar 2027
Strike195.00
Volume-
OI37
IV0.35
Contract PGR260821P00230000
Side Put
Expiry21 Aug 2026
Strike230.00
Volume-
OI36
IV0.33
Contract PGR260828P00200000
Side Put
Expiry28 Aug 2026
Strike200.00
Volume-
OI36
IV0.26
Contract PGR260821P00192500
Side Put
Expiry21 Aug 2026
Strike192.50
Volume-
OI35
IV0.30
Contract PGR261120P00215000
Side Put
Expiry20 Nov 2026
Strike215.00
Volume-
OI34
IV0.29
Contract PGR261120P00195000
Side Put
Expiry20 Nov 2026
Strike195.00
Volume-
OI32
IV0.31
Contract PGR270115P00130000
Side Put
Expiry15 Jan 2027
Strike130.00
Volume-
OI32
IV0.44
Contract PGR280121P00155000
Side Put
Expiry21 Jan 2028
Strike155.00
Volume-
OI32
IV0.37
Contract PGR280121P00240000
Side Put
Expiry21 Jan 2028
Strike240.00
Volume-
OI32
IV0.33
Contract PGR260731C00235000
Side Call
Expiry31 Jul 2026
Strike235.00
Volume-
OI30
IV0.70
Contract PGR260821P00197500
Side Put
Expiry21 Aug 2026
Strike197.50
Volume-
OI30
IV0.30
Contract PGR261120P00205000
Side Put
Expiry20 Nov 2026
Strike205.00
Volume-
OI30
IV0.29
Contract PGR261218P00155000
Side Put
Expiry18 Dec 2026
Strike155.00
Volume-
OI29
IV0.38
Contract PGR270115C00360000
Side Call
Expiry15 Jan 2027
Strike360.00
Volume-
OI29
IV0.24
Contract PGR280121C00170000
Side Call
Expiry21 Jan 2028
Strike170.00
Volume-
OI29
IV0.24
Contract PGR260821C00195000
Side Call
Expiry21 Aug 2026
Strike195.00
Volume-
OI28
IV0.26
Contract PGR270319P00135000
Side Put
Expiry19 Mar 2027
Strike135.00
Volume-
OI28
IV0.41
Contract PGR260918C00280000
Side Call
Expiry18 Sep 2026
Strike280.00
Volume-
OI27
IV0.39
Contract PGR261120C00265000
Side Call
Expiry20 Nov 2026
Strike265.00
Volume-
OI27
IV0.28
Contract PGR270115C00330000
Side Call
Expiry15 Jan 2027
Strike330.00
Volume-
OI27
IV0.20
Contract PGR270617C00195000
Side Call
Expiry17 Jun 2027
Strike195.00
Volume-
OI27
IV0.24
Contract PGR270617P00250000
Side Put
Expiry17 Jun 2027
Strike250.00
Volume-
OI27
IV0.34
Contract PGR270617C00280000
Side Call
Expiry17 Jun 2027
Strike280.00
Volume-
OI27
IV0.25
Contract PGR260731P00190000
Side Put
Expiry31 Jul 2026
Strike190.00
Volume-
OI26
IV0.82
Contract PGR260807C00207500
Side Call
Expiry7 Aug 2026
Strike207.50
Volume-
OI26
IV0.28
Contract PGR260828C00250000
Side Call
Expiry28 Aug 2026
Strike250.00
Volume-
OI26
IV0.37
Contract PGR270617C00290000
Side Call
Expiry17 Jun 2027
Strike290.00
Volume-
OI26
IV0.24
Contract PGR280121C00150000
Side Call
Expiry21 Jan 2028
Strike150.00
Volume-
OI26
IV0.20
Contract PGR260821C00180000
Side Call
Expiry21 Aug 2026
Strike180.00
Volume-
OI25
IV0.01
Contract PGR260918P00160000
Side Put
Expiry18 Sep 2026
Strike160.00
Volume-
OI25
IV0.45