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 4 of 7
Contract PRGS260821C00032500
Side Call
Expiry21 Aug 2026
Strike32.50
Volume-
OI4
IV0.62
Contract PRGS261218P00017500
Side Put
Expiry18 Dec 2026
Strike17.50
Volume-
OI4
IV0.51
Contract PRGS261218P00032500
Side Put
Expiry18 Dec 2026
Strike32.50
Volume-
OI4
IV0.64
Contract PRGS261218C00057500
Side Call
Expiry18 Dec 2026
Strike57.50
Volume-
OI4
IV0.21
Contract PRGS270115P00017500
Side Put
Expiry15 Jan 2027
Strike17.50
Volume-
OI4
IV0.47
Contract PRGS270115C00027500
Side Call
Expiry15 Jan 2027
Strike27.50
Volume-
OI4
IV0.62
Contract PRGS280121C00025000
Side Call
Expiry21 Jan 2028
Strike25.00
Volume-
OI4
IV0.57
Contract PRGS280121P00035000
Side Put
Expiry21 Jan 2028
Strike35.00
Volume-
OI4
IV0.57
Contract PRGS280121C00042500
Side Call
Expiry21 Jan 2028
Strike42.50
Volume-
OI4
IV0.56
Contract PRGS260918C00020000
Side Call
Expiry18 Sep 2026
Strike20.00
Volume-
OI3
IV0.91
Contract PRGS261218C00027500
Side Call
Expiry18 Dec 2026
Strike27.50
Volume-
OI3
IV0.66
Contract PRGS261218C00065000
Side Call
Expiry18 Dec 2026
Strike65.00
Volume-
OI3
IV0.28
Contract PRGS280121C00027500
Side Call
Expiry21 Jan 2028
Strike27.50
Volume-
OI3
IV0.57
Contract PRGS260821P00020000
Side Put
Expiry21 Aug 2026
Strike20.00
Volume-
OI2
IV1.09
Contract PRGS260821P00040000
Side Put
Expiry21 Aug 2026
Strike40.00
Volume-
OI2
IV0.54
Contract PRGS261218P00045000
Side Put
Expiry18 Dec 2026
Strike45.00
Volume-
OI2
IV0.57
Contract PRGS270115P00015000
Side Put
Expiry15 Jan 2027
Strike15.00
Volume-
OI2
IV0.55
Contract PRGS280121C00015000
Side Call
Expiry21 Jan 2028
Strike15.00
Volume-
OI2
IV0.61
Contract PRGS280121P00030000
Side Put
Expiry21 Jan 2028
Strike30.00
Volume-
OI2
IV0.57
Contract PRGS280121C00037500
Side Call
Expiry21 Jan 2028
Strike37.50
Volume-
OI2
IV0.56
Contract PRGS280121P00055000
Side Put
Expiry21 Jan 2028
Strike55.00
Volume-
OI2
IV0.56
Contract PRGS280121C00070000
Side Call
Expiry21 Jan 2028
Strike70.00
Volume-
OI2
IV0.52
Contract PRGS260821P00017500
Side Put
Expiry21 Aug 2026
Strike17.50
Volume-
OI1
IV1.28
Contract PRGS260821C00022500
Side Call
Expiry21 Aug 2026
Strike22.50
Volume-
OI1
IV0.01
Contract PRGS260821P00022500
Side Put
Expiry21 Aug 2026
Strike22.50
Volume-
OI1
IV0.92
Contract PRGS260821C00027500
Side Call
Expiry21 Aug 2026
Strike27.50
Volume-
OI1
IV0.01
Contract PRGS261218C00020000
Side Call
Expiry18 Dec 2026
Strike20.00
Volume-
OI1
IV0.75
Contract PRGS261218P00052500
Side Put
Expiry18 Dec 2026
Strike52.50
Volume-
OI1
IV0.56
Contract PRGS270115P00022500
Side Put
Expiry15 Jan 2027
Strike22.50
Volume-
OI1
IV0.34
Contract PRGS270115P00035000
Side Put
Expiry15 Jan 2027
Strike35.00
Volume-
OI1
IV0.59
Contract PRGS270115P00037500
Side Put
Expiry15 Jan 2027
Strike37.50
Volume-
OI1
IV0.57
Contract PRGS270115P00040000
Side Put
Expiry15 Jan 2027
Strike40.00
Volume-
OI1
IV0.55
Contract PRGS270115C00070000
Side Call
Expiry15 Jan 2027
Strike70.00
Volume-
OI1
IV0.29
Contract PRGS270319C00030000
Side Call
Expiry19 Mar 2027
Strike30.00
Volume-
OI1
IV0.63
Contract PRGS280121P00022500
Side Put
Expiry21 Jan 2028
Strike22.50
Volume-
OI1
IV0.69
Contract PRGS280121P00042500
Side Put
Expiry21 Jan 2028
Strike42.50
Volume-
OI1
IV0.56
Contract PRGS260821C00017500
Side Call
Expiry21 Aug 2026
Strike17.50
Volume-
OI-
IV0.01
Contract PRGS260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume-
OI-
IV0.01
Contract PRGS260821P00045000
Side Put
Expiry21 Aug 2026
Strike45.00
Volume-
OI-
IV0.53
Contract PRGS260821P00047500
Side Put
Expiry21 Aug 2026
Strike47.50
Volume-
OI-
IV0.58