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 6 of 7
Contract PRGS270319C00032500
Side Call
Expiry19 Mar 2027
Strike32.50
Volume-
OI-
IV0.60
Contract PRGS270319P00032500
Side Put
Expiry19 Mar 2027
Strike32.50
Volume-
OI-
IV0.60
Contract PRGS270319C00035000
Side Call
Expiry19 Mar 2027
Strike35.00
Volume-
OI-
IV0.59
Contract PRGS270319P00035000
Side Put
Expiry19 Mar 2027
Strike35.00
Volume-
OI-
IV0.60
Contract PRGS270319C00037500
Side Call
Expiry19 Mar 2027
Strike37.50
Volume-
OI-
IV0.58
Contract PRGS270319C00040000
Side Call
Expiry19 Mar 2027
Strike40.00
Volume-
OI-
IV0.59
Contract PRGS270319P00042500
Side Put
Expiry19 Mar 2027
Strike42.50
Volume-
OI-
IV0.56
Contract PRGS270319C00045000
Side Call
Expiry19 Mar 2027
Strike45.00
Volume-
OI-
IV0.57
Contract PRGS270319P00045000
Side Put
Expiry19 Mar 2027
Strike45.00
Volume-
OI-
IV0.55
Contract PRGS270319C00047500
Side Call
Expiry19 Mar 2027
Strike47.50
Volume-
OI-
IV0.57
Contract PRGS270319P00047500
Side Put
Expiry19 Mar 2027
Strike47.50
Volume-
OI-
IV0.56
Contract PRGS270319P00050000
Side Put
Expiry19 Mar 2027
Strike50.00
Volume-
OI-
IV0.57
Contract PRGS270319P00055000
Side Put
Expiry19 Mar 2027
Strike55.00
Volume-
OI-
IV0.57
Contract PRGS270319C00060000
Side Call
Expiry19 Mar 2027
Strike60.00
Volume-
OI-
IV0.58
Contract PRGS270319P00060000
Side Put
Expiry19 Mar 2027
Strike60.00
Volume-
OI-
IV0.59
Contract PRGS280121P00015000
Side Put
Expiry21 Jan 2028
Strike15.00
Volume-
OI-
IV0.32
Contract PRGS280121P00017500
Side Put
Expiry21 Jan 2028
Strike17.50
Volume-
OI-
IV0.28
Contract PRGS280121P00027500
Side Put
Expiry21 Jan 2028
Strike27.50
Volume-
OI-
IV0.57
Contract PRGS280121P00047500
Side Put
Expiry21 Jan 2028
Strike47.50
Volume-
OI-
IV0.57
Contract PRGS280121P00050000
Side Put
Expiry21 Jan 2028
Strike50.00
Volume-
OI-
IV0.57
Contract PRGS280121P00052500
Side Put
Expiry21 Jan 2028
Strike52.50
Volume-
OI-
IV0.56
Contract PRGS280121P00060000
Side Put
Expiry21 Jan 2028
Strike60.00
Volume-
OI-
IV0.56
Contract PRGS280121P00065000
Side Put
Expiry21 Jan 2028
Strike65.00
Volume-
OI-
IV0.57
Contract PRGS280121P00070000
Side Put
Expiry21 Jan 2028
Strike70.00
Volume-
OI-
IV0.59
Contract PRGS281215C00020000
Side Call
Expiry15 Dec 2028
Strike20.00
Volume-
OI-
IV0.57
Contract PRGS281215P00020000
Side Put
Expiry15 Dec 2028
Strike20.00
Volume-
OI-
IV0.19
Contract PRGS281215C00022500
Side Call
Expiry15 Dec 2028
Strike22.50
Volume-
OI-
IV0.57
Contract PRGS281215P00022500
Side Put
Expiry15 Dec 2028
Strike22.50
Volume-
OI-
IV0.60
Contract PRGS281215C00025000
Side Call
Expiry15 Dec 2028
Strike25.00
Volume-
OI-
IV0.58
Contract PRGS281215P00025000
Side Put
Expiry15 Dec 2028
Strike25.00
Volume-
OI-
IV0.57
Contract PRGS281215C00027500
Side Call
Expiry15 Dec 2028
Strike27.50
Volume-
OI-
IV0.58
Contract PRGS281215P00027500
Side Put
Expiry15 Dec 2028
Strike27.50
Volume-
OI-
IV0.57
Contract PRGS281215C00030000
Side Call
Expiry15 Dec 2028
Strike30.00
Volume-
OI-
IV0.56
Contract PRGS281215P00030000
Side Put
Expiry15 Dec 2028
Strike30.00
Volume-
OI-
IV0.56
Contract PRGS281215C00032500
Side Call
Expiry15 Dec 2028
Strike32.50
Volume-
OI-
IV0.56
Contract PRGS281215P00032500
Side Put
Expiry15 Dec 2028
Strike32.50
Volume-
OI-
IV0.57
Contract PRGS281215C00035000
Side Call
Expiry15 Dec 2028
Strike35.00
Volume-
OI-
IV0.57
Contract PRGS281215P00035000
Side Put
Expiry15 Dec 2028
Strike35.00
Volume-
OI-
IV0.56
Contract PRGS281215C00037500
Side Call
Expiry15 Dec 2028
Strike37.50
Volume-
OI-
IV0.56
Contract PRGS281215P00037500
Side Put
Expiry15 Dec 2028
Strike37.50
Volume-
OI-
IV0.57