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 5 of 7
Contract PRGS260821P00050000
Side Put
Expiry21 Aug 2026
Strike50.00
Volume-
OI-
IV0.70
Contract PRGS260821C00055000
Side Call
Expiry21 Aug 2026
Strike55.00
Volume-
OI-
IV0.49
Contract PRGS260821P00055000
Side Put
Expiry21 Aug 2026
Strike55.00
Volume-
OI-
IV0.97
Contract PRGS260821C00060000
Side Call
Expiry21 Aug 2026
Strike60.00
Volume-
OI-
IV0.61
Contract PRGS260821P00060000
Side Put
Expiry21 Aug 2026
Strike60.00
Volume-
OI-
IV0.96
Contract PRGS260918C00015000
Side Call
Expiry18 Sep 2026
Strike15.00
Volume-
OI-
IV0.01
Contract PRGS260918C00017500
Side Call
Expiry18 Sep 2026
Strike17.50
Volume-
OI-
IV0.94
Contract PRGS260918C00022500
Side Call
Expiry18 Sep 2026
Strike22.50
Volume-
OI-
IV0.89
Contract PRGS260918P00045000
Side Put
Expiry18 Sep 2026
Strike45.00
Volume-
OI-
IV0.55
Contract PRGS260918P00052500
Side Put
Expiry18 Sep 2026
Strike52.50
Volume-
OI-
IV0.56
Contract PRGS260918P00055000
Side Put
Expiry18 Sep 2026
Strike55.00
Volume-
OI-
IV0.67
Contract PRGS260918P00060000
Side Put
Expiry18 Sep 2026
Strike60.00
Volume-
OI-
IV0.67
Contract PRGS260918P00065000
Side Put
Expiry18 Sep 2026
Strike65.00
Volume-
OI-
IV0.88
Contract PRGS261218C00015000
Side Call
Expiry18 Dec 2026
Strike15.00
Volume-
OI-
IV0.81
Contract PRGS261218C00017500
Side Call
Expiry18 Dec 2026
Strike17.50
Volume-
OI-
IV0.65
Contract PRGS261218P00055000
Side Put
Expiry18 Dec 2026
Strike55.00
Volume-
OI-
IV0.55
Contract PRGS261218P00057500
Side Put
Expiry18 Dec 2026
Strike57.50
Volume-
OI-
IV0.57
Contract PRGS261218P00060000
Side Put
Expiry18 Dec 2026
Strike60.00
Volume-
OI-
IV0.60
Contract PRGS261218P00065000
Side Put
Expiry18 Dec 2026
Strike65.00
Volume-
OI-
IV0.65
Contract PRGS261218P00070000
Side Put
Expiry18 Dec 2026
Strike70.00
Volume-
OI-
IV0.70
Contract PRGS261218P00075000
Side Put
Expiry18 Dec 2026
Strike75.00
Volume-
OI-
IV0.75
Contract PRGS270115C00015000
Side Call
Expiry15 Jan 2027
Strike15.00
Volume-
OI-
IV0.55
Contract PRGS270115C00017500
Side Call
Expiry15 Jan 2027
Strike17.50
Volume-
OI-
IV0.69
Contract PRGS270115P00032500
Side Put
Expiry15 Jan 2027
Strike32.50
Volume-
OI-
IV0.61
Contract PRGS270115P00047500
Side Put
Expiry15 Jan 2027
Strike47.50
Volume-
OI-
IV0.55
Contract PRGS270115P00050000
Side Put
Expiry15 Jan 2027
Strike50.00
Volume-
OI-
IV0.55
Contract PRGS270115P00052500
Side Put
Expiry15 Jan 2027
Strike52.50
Volume-
OI-
IV0.57
Contract PRGS270115P00055000
Side Put
Expiry15 Jan 2027
Strike55.00
Volume-
OI-
IV0.56
Contract PRGS270115P00060000
Side Put
Expiry15 Jan 2027
Strike60.00
Volume-
OI-
IV0.60
Contract PRGS270115P00065000
Side Put
Expiry15 Jan 2027
Strike65.00
Volume-
OI-
IV0.63
Contract PRGS270115P00070000
Side Put
Expiry15 Jan 2027
Strike70.00
Volume-
OI-
IV0.67
Contract PRGS270319C00020000
Side Call
Expiry19 Mar 2027
Strike20.00
Volume-
OI-
IV0.64
Contract PRGS270319P00020000
Side Put
Expiry19 Mar 2027
Strike20.00
Volume-
OI-
IV0.35
Contract PRGS270319C00022500
Side Call
Expiry19 Mar 2027
Strike22.50
Volume-
OI-
IV0.66
Contract PRGS270319P00022500
Side Put
Expiry19 Mar 2027
Strike22.50
Volume-
OI-
IV0.77
Contract PRGS270319C00025000
Side Call
Expiry19 Mar 2027
Strike25.00
Volume-
OI-
IV0.61
Contract PRGS270319P00025000
Side Put
Expiry19 Mar 2027
Strike25.00
Volume-
OI-
IV0.74
Contract PRGS270319C00027500
Side Call
Expiry19 Mar 2027
Strike27.50
Volume-
OI-
IV0.63
Contract PRGS270319P00027500
Side Put
Expiry19 Mar 2027
Strike27.50
Volume-
OI-
IV0.62
Contract PRGS270319P00030000
Side Put
Expiry19 Mar 2027
Strike30.00
Volume-
OI-
IV0.61