Home Options PGRChain

PGR

Progressive Corporation (The)Close $202.60EOD only

Max Pain

$200.00

Next expiry May 22, 2026

Expected Move

±$3.85

1.9% from close

Price Gap

-2.60

Distance to max pain

IV Rank

Low premium

P/C OI

0.90

Balanced positioning

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects PGR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

PGR Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
165.00	40.89	36.20	39.10	0.00	2	2	96.1%	0.998	0.0004	-0.039	0.001	0.009
187.50	9.55	14.20	16.70	0.00	0	1	59.3%	0.963	0.0090	-0.199	0.012	0.010
190.00	13.00	11.70	14.00	0.00	10	8	78.6%	0.872	0.0177	-0.635	0.031	0.009
192.50	6.40	9.40	11.10	0.00	1	8	60.0%	0.881	0.0221	-0.467	0.030	0.009
195.00	7.25	7.10	8.70	0.00	3	28	51.9%	0.846	0.0304	-0.480	0.036	0.009
197.50	5.90	4.90	6.30	-0.02	87	58	42.9%	0.795	0.0441	-0.475	0.043	0.009
200.00	3.85	3.40	3.90	-2.64	5	43	32.6%	0.711	0.0698	-0.435	0.051	0.008
202.50	4.23	1.65	2.60	0.00	2	254	34.8%	0.516	0.0763	-0.532	0.060	0.006
205.00	1.23	0.65	1.35	-0.47	20	118	32.0%	0.317	0.0743	-0.435	0.053	0.003
207.50	0.50	0.20	0.70	-1.11	3	89	32.3%	0.164	0.0511	-0.303	0.037	0.002
210.00	0.28	0.05	0.40	-0.92	2	381	34.4%	0.083	0.0296	-0.199	0.023	0.001
212.50	0.12	0.05	0.25	-0.16	7	51	37.3%	0.044	0.0166	-0.131	0.014	0.000
215.00	0.42	0.00	0.10	0.00	3	20	36.5%	0.015	0.0068	-0.052	0.006	0.000
217.50	0.10	0.00	0.45	0.00	1	7	57.9%	0.052	0.0122	-0.231	0.016	0.001
220.00	0.12	0.00	0.20	0.00	3	32	54.2%	0.021	0.0063	-0.104	0.008	0.000
225.00	0.50	0.00	1.10	0.00	6	7	81.3%	0.044	0.0076	-0.284	0.014	0.000
270.00	0.25	0.00	2.15	0.00	1	9	202.2%	0.033	0.0024	-0.555	0.011	0.000
275.00	0.12	0.00	2.15	0.00	0	2	211.9%	0.031	0.0022	-0.555	0.010	0.000
300.00	0.10	0.00	2.15	0.00	3	5	256.5%	0.024	0.0015	-0.551	0.009	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
140.00	0.15	0.00	2.15	0.00	0	5	264.7%	-0.024	0.0014	-0.551	0.008	-0.000
160.00	0.10	0.00	0.75	0.00	1	9	147.6%	-0.013	0.0015	-0.188	0.005	-0.000
175.00	0.35	0.00	0.25	0.00	3	5	81.6%	-0.007	0.0016	-0.059	0.003	-0.000
180.00	0.03	0.00	0.60	0.00	104	117	80.1%	-0.021	0.0042	-0.152	0.008	-0.000
185.00	0.09	0.00	0.25	0.00	1	24	54.6%	-0.011	0.0037	-0.061	0.004	-0.000
187.50	0.11	0.00	0.20	0.00	1	8	52.3%	-0.021	0.0065	-0.100	0.008	-0.000
190.00	0.20	0.05	0.10	0.00	40	86	39.4%	-0.013	0.0057	-0.049	0.005	-0.000
192.50	0.25	0.05	0.20	0.00	9	16	37.7%	-0.032	0.0126	-0.100	0.011	-0.000
195.00	0.41	0.10	0.45	0.00	36	283	37.7%	-0.082	0.0268	-0.212	0.023	-0.001
197.50	0.50	0.15	0.60	-0.20	8	52	31.9%	-0.135	0.0455	-0.257	0.033	-0.002
200.00	1.10	0.65	1.00	0.25	2	143	28.1%	-0.260	0.0771	-0.335	0.049	-0.003
202.50	1.70	1.25	2.20	0.04	10	75	30.7%	-0.483	0.0865	-0.447	0.060	-0.005
205.00	5.90	2.35	3.90	0.00	21	21	34.2%	-0.671	0.0705	-0.447	0.054	-0.008
210.00	10.30	6.70	8.50	0.00	25	25	49.2%	-0.831	0.0341	-0.444	0.038	-0.010
212.50	12.80	8.60	11.10	0.00	2	2	60.4%	-0.851	0.0257	-0.504	0.035	-0.010
215.00	17.88	13.90	15.70	0.00	0	0	91.4%	-0.800	0.0204	-0.940	0.042	-0.010
220.00	26.27	15.80	19.00	0.00	0	0	94.1%	-0.874	0.0147	-0.708	0.031	-0.011

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.