PRG Option Chain
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Expires Nov 20, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| — | — | — | — | — | — | — | — | 25.00 | PRG 261120P00025000 | 0.00 | 1.00 | 1.21 | 0.03 | 8 | 8,663 | S |
| — | — | — | — | — | — | — | — | 27.50 | PRG 261120P00027500 | 0.00 | 2.50 | 1.25 | 0.20 | 0 | 2 | S |
| PRG 261120C00030000 | 0.65 | 2.65 | 1.20 | 2.10 | 103 | 106 | S | 30.00 | PRG 261120P00030000 | 0.80 | 1.80 | 1.00 | 0.80 | 9 | 8,644 | S |
| PRG 261120C00032500 | 0.45 | 1.25 | 0.35 | 0.90 | 2 | 51 | S | 32.50 | — | — | — | — | — | — | — | — |
| PRG 261120C00035000 | 0.00 | 2.30 | 1.01 | 0.31 | 0 | 6 | S | 35.00 | PRG 261120P00035000 | 3.40 | 6.50 | 5.20 | 3.94 | 0 | 51 | S |
| PRG 261120C00040000 | 0.00 | 2.20 | 0.10 | 0.02 | 2 | 12 | S | 40.00 | — | — | — | — | — | — | — | — |
Expires Dec 18, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| PRG 261218C00022500 | 6.80 | 9.60 | 7.40 | 9.98 | 0 | 1 | S | 22.50 | PRG 261218P00022500 | 0.10 | 1.25 | 0.05 | 0.02 | 0 | 68 | S |
| PRG 261218C00025000 | 4.80 | 7.30 | 16.00 | 7.72 | 0 | 2 | S | 25.00 | PRG 261218P00025000 | 0.00 | 2.55 | 0.97 | 0.09 | 0 | 11 | S |
| PRG 261218C00030000 | 2.05 | 2.75 | 2.75 | 3.82 | 0 | 8 | S | 30.00 | PRG 261218P00030000 | 1.45 | 3.60 | 2.72 | 0.83 | 51 | 5 | S |
| PRG 261218C00032500 | 0.00 | 3.10 | 2.10 | 2.40 | 0 | 36 | S | 32.50 | — | — | — | — | — | — | — | — |
| PRG 261218C00035000 | 0.00 | 2.40 | 3.10 | 1.40 | 0 | 5 | S | 35.00 | PRG 261218P00035000 | 3.40 | 6.30 | 5.35 | 3.06 | 0 | 5 | S |
| PRG 261218C00040000 | 0.00 | 1.00 | 2.80 | 0.39 | 0 | 9 | S | 40.00 | PRG 261218P00040000 | 8.00 | 11.40 | 4.50 | 6.70 | 0 | 1 | S |
Below are few quick-links for most popular options chains:
- TSLA Options Chain list.
- AAPL Options Chain list.
- SPY Options Chain list.
- SPX Options Chain list.
- AAL Options Chain list.
- AMZN Options Chain list.
- MSFT Options Chain list.
- GOOGL Options Chain list.
- BA Options Chain list.
- DIS Options Chain list.
- PLTR Options Chain list.
- GME Options Chain list.
- AMD Options Chain list.
- NFLX Options Chain list.
- BABA Options Chain list.