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 2 of 7
Contract PRGS270319P00040000
Side Put
Expiry19 Mar 2027
Strike40.00
Volume-
OI59
IV0.58
Contract PRGS280121C00035000
Side Call
Expiry21 Jan 2028
Strike35.00
Volume-
OI58
IV0.56
Contract PRGS270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume-
OI56
IV0.60
Contract PRGS270115C00055000
Side Call
Expiry15 Jan 2027
Strike55.00
Volume-
OI56
IV0.57
Contract PRGS260918C00030000
Side Call
Expiry18 Sep 2026
Strike30.00
Volume-
OI55
IV0.80
Contract PRGS270115P00025000
Side Put
Expiry15 Jan 2027
Strike25.00
Volume-
OI53
IV0.29
Contract PRGS280121P00020000
Side Put
Expiry21 Jan 2028
Strike20.00
Volume-
OI53
IV0.24
Contract PRGS260918P00017500
Side Put
Expiry18 Sep 2026
Strike17.50
Volume-
OI51
IV0.85
Contract PRGS270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume-
OI51
IV0.70
Contract PRGS260918C00045000
Side Call
Expiry18 Sep 2026
Strike45.00
Volume-
OI48
IV0.53
Contract PRGS280121C00045000
Side Call
Expiry21 Jan 2028
Strike45.00
Volume-
OI48
IV0.55
Contract PRGS261218C00055000
Side Call
Expiry18 Dec 2026
Strike55.00
Volume-
OI44
IV0.61
Contract PRGS280121C00030000
Side Call
Expiry21 Jan 2028
Strike30.00
Volume-
OI41
IV0.56
Contract PRGS280121C00050000
Side Call
Expiry21 Jan 2028
Strike50.00
Volume-
OI41
IV0.55
Contract PRGS260918P00050000
Side Put
Expiry18 Sep 2026
Strike50.00
Volume-
OI40
IV0.58
Contract PRGS261218C00035000
Side Call
Expiry18 Dec 2026
Strike35.00
Volume-
OI38
IV0.60
Contract PRGS270115C00037500
Side Call
Expiry15 Jan 2027
Strike37.50
Volume-
OI35
IV0.58
Contract PRGS261218C00047500
Side Call
Expiry18 Dec 2026
Strike47.50
Volume-
OI34
IV0.59
Contract PRGS280121P00037500
Side Put
Expiry21 Jan 2028
Strike37.50
Volume-
OI34
IV0.57
Contract PRGS280121C00065000
Side Call
Expiry21 Jan 2028
Strike65.00
Volume-
OI34
IV0.51
Contract PRGS260918P00035000
Side Put
Expiry18 Sep 2026
Strike35.00
Volume-
OI33
IV0.63
Contract PRGS270115C00045000
Side Call
Expiry15 Jan 2027
Strike45.00
Volume-
OI31
IV0.52
Contract PRGS270115C00042500
Side Call
Expiry15 Jan 2027
Strike42.50
Volume-
OI30
IV0.56
Contract PRGS260821C00037500
Side Call
Expiry21 Aug 2026
Strike37.50
Volume-
OI28
IV0.57
Contract PRGS260918P00040000
Side Put
Expiry18 Sep 2026
Strike40.00
Volume-
OI28
IV0.52
Contract PRGS260918C00042500
Side Call
Expiry18 Sep 2026
Strike42.50
Volume-
OI26
IV0.58
Contract PRGS260918C00055000
Side Call
Expiry18 Sep 2026
Strike55.00
Volume-
OI25
IV0.33
Contract PRGS260821P00030000
Side Put
Expiry21 Aug 2026
Strike30.00
Volume-
OI24
IV0.49
Contract PRGS260918P00037500
Side Put
Expiry18 Sep 2026
Strike37.50
Volume-
OI24
IV0.50
Contract PRGS261218P00047500
Side Put
Expiry18 Dec 2026
Strike47.50
Volume-
OI22
IV0.56
Contract PRGS270115C00050000
Side Call
Expiry15 Jan 2027
Strike50.00
Volume-
OI22
IV0.56
Contract PRGS261218C00037500
Side Call
Expiry18 Dec 2026
Strike37.50
Volume-
OI21
IV0.59
Contract PRGS261218P00050000
Side Put
Expiry18 Dec 2026
Strike50.00
Volume-
OI21
IV0.57
Contract PRGS270115P00020000
Side Put
Expiry15 Jan 2027
Strike20.00
Volume-
OI21
IV0.41
Contract PRGS260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume-
OI20
IV1.02
Contract PRGS260918C00040000
Side Call
Expiry18 Sep 2026
Strike40.00
Volume-
OI20
IV0.58
Contract PRGS261218P00020000
Side Put
Expiry18 Dec 2026
Strike20.00
Volume-
OI19
IV0.43
Contract PRGS261218C00052500
Side Call
Expiry18 Dec 2026
Strike52.50
Volume-
OI19
IV0.56
Contract PRGS261218C00070000
Side Call
Expiry18 Dec 2026
Strike70.00
Volume-
OI19
IV0.56
Contract PRGS260918C00027500
Side Call
Expiry18 Sep 2026
Strike27.50
Volume-
OI18
IV0.77