Contract Tape

PRGS 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 254 records

Detail Tape

PRGS most active options contracts

Page 1 of 7
Contract PRGS260918P00027500
Side Put
Expiry18 Sep 2026
Strike27.50
Volume70
OI40
IV0.76
Contract PRGS260821C00050000
Side Call
Expiry21 Aug 2026
Strike50.00
Volume19
OI40
IV0.56
Contract PRGS260918P00025000
Side Put
Expiry18 Sep 2026
Strike25.00
Volume10
OI367
IV0.83
Contract PRGS261218P00040000
Side Put
Expiry18 Dec 2026
Strike40.00
Volume10
OI33
IV0.57
Contract PRGS260918P00032500
Side Put
Expiry18 Sep 2026
Strike32.50
Volume5
OI706
IV0.65
Contract PRGS260821C00047500
Side Call
Expiry21 Aug 2026
Strike47.50
Volume3
OI94
IV0.28
Contract PRGS260918C00037500
Side Call
Expiry18 Sep 2026
Strike37.50
Volume3
OI14
IV0.58
Contract PRGS260821C00042500
Side Call
Expiry21 Aug 2026
Strike42.50
Volume1
OI675
IV0.50
Contract PRGS270115C00040000
Side Call
Expiry15 Jan 2027
Strike40.00
Volume1
OI94
IV0.60
Contract PRGS260821P00037500
Side Put
Expiry21 Aug 2026
Strike37.50
Volume1
OI83
IV0.74
Contract PRGS260821C00045000
Side Call
Expiry21 Aug 2026
Strike45.00
Volume1
OI79
IV0.51
Contract PRGS270115P00030000
Side Put
Expiry15 Jan 2027
Strike30.00
Volume1
OI51
IV0.60
Contract PRGS260918C00050000
Side Call
Expiry18 Sep 2026
Strike50.00
Volume1
OI34
IV0.60
Contract PRGS260918C00065000
Side Call
Expiry18 Sep 2026
Strike65.00
Volume1
OI3
IV0.47
Contract PRGS260918P00030000
Side Put
Expiry18 Sep 2026
Strike30.00
Volume-
OI1011
IV0.34
Contract PRGS261218C00060000
Side Call
Expiry18 Dec 2026
Strike60.00
Volume-
OI809
IV0.24
Contract PRGS280121C00060000
Side Call
Expiry21 Jan 2028
Strike60.00
Volume-
OI469
IV0.52
Contract PRGS260918P00020000
Side Put
Expiry18 Sep 2026
Strike20.00
Volume-
OI447
IV0.73
Contract PRGS270115C00060000
Side Call
Expiry15 Jan 2027
Strike60.00
Volume-
OI346
IV0.55
Contract PRGS260918C00032500
Side Call
Expiry18 Sep 2026
Strike32.50
Volume-
OI283
IV0.64
Contract PRGS260821C00040000
Side Call
Expiry21 Aug 2026
Strike40.00
Volume-
OI227
IV0.59
Contract PRGS280121P00045000
Side Put
Expiry21 Jan 2028
Strike45.00
Volume-
OI180
IV0.56
Contract PRGS280121C00052500
Side Call
Expiry21 Jan 2028
Strike52.50
Volume-
OI179
IV0.55
Contract PRGS261218C00075000
Side Call
Expiry18 Dec 2026
Strike75.00
Volume-
OI149
IV0.58
Contract PRGS270115P00027500
Side Put
Expiry15 Jan 2027
Strike27.50
Volume-
OI121
IV0.66
Contract PRGS280121C00055000
Side Call
Expiry21 Jan 2028
Strike55.00
Volume-
OI120
IV0.54
Contract PRGS261218P00035000
Side Put
Expiry18 Dec 2026
Strike35.00
Volume-
OI113
IV0.56
Contract PRGS261218C00040000
Side Call
Expiry18 Dec 2026
Strike40.00
Volume-
OI102
IV0.63
Contract PRGS280121C00040000
Side Call
Expiry21 Jan 2028
Strike40.00
Volume-
OI99
IV0.58
Contract PRGS261218P00037500
Side Put
Expiry18 Dec 2026
Strike37.50
Volume-
OI93
IV0.59
Contract PRGS260821P00035000
Side Put
Expiry21 Aug 2026
Strike35.00
Volume-
OI90
IV0.64
Contract PRGS260918P00022500
Side Put
Expiry18 Sep 2026
Strike22.50
Volume-
OI90
IV0.61
Contract PRGS261218C00050000
Side Call
Expiry18 Dec 2026
Strike50.00
Volume-
OI90
IV0.58
Contract PRGS280121P00040000
Side Put
Expiry21 Jan 2028
Strike40.00
Volume-
OI86
IV0.57
Contract PRGS261218C00042500
Side Call
Expiry18 Dec 2026
Strike42.50
Volume-
OI80
IV0.59
Contract PRGS260821P00032500
Side Put
Expiry21 Aug 2026
Strike32.50
Volume-
OI67
IV0.38
Contract PRGS280121P00032500
Side Put
Expiry21 Jan 2028
Strike32.50
Volume-
OI66
IV0.54
Contract PRGS280121C00020000
Side Call
Expiry21 Jan 2028
Strike20.00
Volume-
OI65
IV0.58
Contract PRGS260918C00047500
Side Call
Expiry18 Sep 2026
Strike47.50
Volume-
OI60
IV0.62
Contract PRGS260821C00035000
Side Call
Expiry21 Aug 2026
Strike35.00
Volume-
OI59
IV0.71