Home Options PGRChain

PGR

Progressive Corporation (The)Close $210.31EOD only

Max Pain

$210.00

Next expiry Oct 9, 2026

Expected Move

±$5.25

2.5% from close

Price Gap

-0.31

Distance to max pain

IV Rank

Low premium

P/C OI

0.92

Balanced positioning

Consensus

—

No reports available

Published snapshot: Oct 2, 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

Oct 2, 2026 close

PGR Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 7)

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
200.00	10.50	11.50	13.70	0.00	1	1	52.8%	0.874	0.0177	-0.325	0.046	0.019
202.50	8.65	8.30	11.00	0.50	1	49	42.3%	0.872	0.0223	-0.267	0.047	0.019
205.00	7.16	6.80	8.50	1.26	2	21	35.1%	0.847	0.0302	-0.251	0.053	0.019
207.50	5.05	4.70	6.30	0.00	4	64	31.5%	0.779	0.0423	-0.279	0.066	0.017
210.00	3.75	3.50	4.20	1.00	6	27	27.2%	0.679	0.0590	-0.288	0.080	0.015
212.50	1.10	0.85	3.10	-0.65	9	21	30.6%	0.519	0.0585	-0.352	0.089	0.012
215.00	1.10	1.00	1.45	0.08	20	116	24.6%	0.344	0.0672	-0.261	0.082	0.008
217.50	0.45	0.45	0.95	0.10	22	39	27.1%	0.221	0.0492	-0.229	0.066	0.005
220.00	0.15	0.05	0.45	-0.10	13	169	26.3%	0.114	0.0328	-0.144	0.043	0.003
222.50	0.48	0.05	0.55	0.00	1	73	34.1%	0.107	0.0243	-0.177	0.041	0.002
225.00	0.10	0.05	1.25	-0.59	10	120	51.8%	0.157	0.0208	-0.350	0.053	0.004
230.00	0.09	0.00	1.15	-0.11	184	324	50.9%	0.075	0.0125	-0.202	0.032	0.002
235.00	0.20	0.00	2.20	0.15	1	10	72.3%	0.101	0.0110	-0.357	0.039	0.002
240.00	0.34	0.00	2.15	0.00	5	162	82.1%	0.087	0.0086	-0.363	0.035	0.002
260.00	0.23	0.00	2.15	0.00	0	1	118.7%	0.060	0.0045	-0.396	0.027	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
130.00	0.75	0.00	2.15	0.00	2	2	257.8%	-0.025	0.0010	-0.419	0.013	-0.001
135.00	1.41	0.00	2.15	0.00	1	1	240.9%	-0.027	0.0012	-0.415	0.014	-0.001
175.00	0.42	0.00	2.15	0.00	3	9	121.5%	-0.055	0.0041	-0.375	0.025	-0.001
180.00	0.37	0.00	2.15	0.00	6	6	107.8%	-0.062	0.0051	-0.366	0.027	-0.002
185.00	0.39	0.00	1.10	0.00	3	14	79.6%	-0.043	0.0052	-0.202	0.020	-0.001
187.50	0.11	0.00	2.20	0.00	0	1	87.9%	-0.078	0.0075	-0.355	0.033	-0.002
190.00	0.18	0.00	1.35	0.00	1	6	70.9%	-0.060	0.0075	-0.232	0.026	-0.001
192.50	0.21	0.00	0.70	0.00	2	9	55.2%	-0.039	0.0069	-0.130	0.019	-0.001
195.00	0.30	0.05	0.20	0.00	22	88	43.9%	-0.028	0.0065	-0.077	0.014	-0.001
197.50	0.20	0.05	0.60	-0.14	2	305	50.1%	-0.075	0.0127	-0.195	0.031	-0.002
200.00	0.25	0.10	0.40	-0.05	5	181	39.2%	-0.064	0.0143	-0.134	0.028	-0.002
202.50	0.34	0.15	0.50	-0.81	21	66	35.3%	-0.088	0.0204	-0.155	0.036	-0.002
205.00	0.60	0.25	1.10	-0.90	6	311	38.3%	-0.173	0.0300	-0.269	0.057	-0.004
207.50	1.70	0.50	1.65	-0.19	683	65	37.3%	-0.256	0.0388	-0.327	0.072	-0.006
210.00	1.50	0.30	3.40	-1.50	272	292	46.5%	-0.386	0.0369	-0.485	0.085	-0.009
212.50	5.11	1.95	3.30	0.00	2	2	33.9%	-0.481	0.0529	-0.363	0.089	-0.012
215.00	5.30	2.95	4.80	-1.51	1	62	34.9%	-0.608	0.0495	-0.357	0.086	-0.015
217.50	11.52	5.00	7.00	0.00	0	1	40.9%	-0.691	0.0387	-0.383	0.078	-0.017
220.00	9.65	6.90	9.10	-0.45	1	24	44.3%	-0.759	0.0316	-0.364	0.069	-0.019
230.00	12.80	17.10	18.90	0.00	0	0	51.9%	-0.921	0.0128	-0.188	0.033	-0.023

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.