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 3 of 7
Contract PRGS260918C00060000
Side Call
Expiry18 Sep 2026
Strike60.00
Volume-
OI18
IV0.41
Contract PRGS261218C00045000
Side Call
Expiry18 Dec 2026
Strike45.00
Volume-
OI18
IV0.57
Contract PRGS270115C00035000
Side Call
Expiry15 Jan 2027
Strike35.00
Volume-
OI18
IV0.56
Contract PRGS261218P00027500
Side Put
Expiry18 Dec 2026
Strike27.50
Volume-
OI17
IV0.78
Contract PRGS270319C00042500
Side Call
Expiry19 Mar 2027
Strike42.50
Volume-
OI15
IV0.57
Contract PRGS280121C00017500
Side Call
Expiry21 Jan 2028
Strike17.50
Volume-
OI15
IV0.60
Contract PRGS261218P00022500
Side Put
Expiry18 Dec 2026
Strike22.50
Volume-
OI14
IV0.37
Contract PRGS261218P00030000
Side Put
Expiry18 Dec 2026
Strike30.00
Volume-
OI12
IV0.67
Contract PRGS270115P00042500
Side Put
Expiry15 Jan 2027
Strike42.50
Volume-
OI12
IV0.57
Contract PRGS260821P00027500
Side Put
Expiry21 Aug 2026
Strike27.50
Volume-
OI11
IV0.63
Contract PRGS260821P00042500
Side Put
Expiry21 Aug 2026
Strike42.50
Volume-
OI11
IV0.52
Contract PRGS260918P00047500
Side Put
Expiry18 Sep 2026
Strike47.50
Volume-
OI11
IV0.51
Contract PRGS260918P00015000
Side Put
Expiry18 Sep 2026
Strike15.00
Volume-
OI10
IV1.00
Contract PRGS261218P00015000
Side Put
Expiry18 Dec 2026
Strike15.00
Volume-
OI10
IV0.60
Contract PRGS261218P00042500
Side Put
Expiry18 Dec 2026
Strike42.50
Volume-
OI10
IV0.52
Contract PRGS270115P00045000
Side Put
Expiry15 Jan 2027
Strike45.00
Volume-
OI10
IV0.55
Contract PRGS270115C00065000
Side Call
Expiry15 Jan 2027
Strike65.00
Volume-
OI10
IV0.25
Contract PRGS270319C00055000
Side Call
Expiry19 Mar 2027
Strike55.00
Volume-
OI10
IV0.58
Contract PRGS261218P00025000
Side Put
Expiry18 Dec 2026
Strike25.00
Volume-
OI9
IV0.86
Contract PRGS270115C00022500
Side Call
Expiry15 Jan 2027
Strike22.50
Volume-
OI9
IV0.62
Contract PRGS280121C00022500
Side Call
Expiry21 Jan 2028
Strike22.50
Volume-
OI9
IV0.58
Contract PRGS261218C00032500
Side Call
Expiry18 Dec 2026
Strike32.50
Volume-
OI8
IV0.60
Contract PRGS270115C00052500
Side Call
Expiry15 Jan 2027
Strike52.50
Volume-
OI8
IV0.54
Contract PRGS280121C00032500
Side Call
Expiry21 Jan 2028
Strike32.50
Volume-
OI8
IV0.58
Contract PRGS260918C00025000
Side Call
Expiry18 Sep 2026
Strike25.00
Volume-
OI7
IV0.60
Contract PRGS260918C00035000
Side Call
Expiry18 Sep 2026
Strike35.00
Volume-
OI7
IV0.61
Contract PRGS270115C00032500
Side Call
Expiry15 Jan 2027
Strike32.50
Volume-
OI7
IV0.58
Contract PRGS270115C00047500
Side Call
Expiry15 Jan 2027
Strike47.50
Volume-
OI7
IV0.53
Contract PRGS270319P00037500
Side Put
Expiry19 Mar 2027
Strike37.50
Volume-
OI7
IV0.57
Contract PRGS270319C00050000
Side Call
Expiry19 Mar 2027
Strike50.00
Volume-
OI7
IV0.56
Contract PRGS260918P00042500
Side Put
Expiry18 Sep 2026
Strike42.50
Volume-
OI6
IV0.56
Contract PRGS260918C00052500
Side Call
Expiry18 Sep 2026
Strike52.50
Volume-
OI6
IV0.28
Contract PRGS270115C00025000
Side Call
Expiry15 Jan 2027
Strike25.00
Volume-
OI6
IV0.64
Contract PRGS280121C00047500
Side Call
Expiry21 Jan 2028
Strike47.50
Volume-
OI6
IV0.55
Contract PRGS261218C00022500
Side Call
Expiry18 Dec 2026
Strike22.50
Volume-
OI5
IV0.70
Contract PRGS261218C00025000
Side Call
Expiry18 Dec 2026
Strike25.00
Volume-
OI5
IV0.65
Contract PRGS261218C00030000
Side Call
Expiry18 Dec 2026
Strike30.00
Volume-
OI5
IV0.67
Contract PRGS280121P00025000
Side Put
Expiry21 Jan 2028
Strike25.00
Volume-
OI5
IV0.60
Contract PRGS260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume-
OI4
IV0.01
Contract PRGS260821P00025000
Side Put
Expiry21 Aug 2026
Strike25.00
Volume-
OI4
IV0.77