Demonstration chain, not real market data. Live options data is not connected yet, so every price, volume, implied volatility and Greek on this page is generated to show how the chain works. Nothing here describes PGR’s actual market. The break-even and pricing calculators run on your own inputs and are unaffected, as is every company page, which is built from SEC filings.

PGR

$430.56-1.08%Simulated data

PGR (simulated) · company research →

Simulated data

Calls					Strike	Puts
Bid	Ask	Vol	OI	IV	—	IV	OI	Vol	Ask	Bid
126.42	134.82	287	1,863	43%	300	43%	699	352	0.01	0.00
121.94	129.30	290	780	43%	305	43%	38	322	0.01	0.00
117.80	123.45	69	878	42%	310	42%	294	244	0.01	0.00
112.70	118.55	367	299	42%	315	42%	622	45	0.01	0.00
107.42	113.83	164	2,729	42%	320	42%	2,764	1	0.01	0.00
103.04	108.21	267	2,853	41%	325	41%	1,948	301	0.01	0.00
99.04	102.21	313	2,965	41%	330	41%	1,988	480	0.01	0.00
92.53	98.73	474	3,972	40%	335	40%	4,175	577	0.01	0.00
88.20	93.05	373	1,208	40%	340	40%	1,736	291	0.01	0.00
83.90	87.36	551	4,394	40%	345	40%	888	543	0.01	0.00
78.13	83.13	419	906	40%	350	40%	4,630	319	0.01	0.00
73.03	78.24	359	2,384	39%	355	39%	442	961	0.01	0.00
68.91	72.36	642	5,157	39%	360	39%	2,258	586	0.01	0.00
63.87	67.39	725	4,157	39%	365	39%	3,079	419	0.01	0.00
58.58	62.69	1,215	5,789	38%	370	38%	2,901	1,213	0.01	0.00
54.17	57.10	246	4,829	38%	375	38%	379	632	0.01	0.00
49.53	51.74	1,336	1,842	38%	380	38%	820	1,462	0.01	0.00
44.23	47.04	1,577	1,989	38%	385	38%	7,606	482	0.01	0.00
39.93	41.35	1,506	4,842	37%	390	37%	155	1,138	0.01	0.00
34.73	36.55	1,635	9,348	37%	395	37%	7,404	1,159	0.01	0.00
29.94	31.35	1,214	10,007	37%	400	37%	10,779	2,028	0.01	0.00
24.91	26.42	1,813	9,565	37%	405	37%	1,112	332	0.03	0.01
20.16	21.31	2,478	11,295	37%	410	37%	10,341	2,240	0.10	0.08
15.57	16.31	2,541	8,307	37%	415	37%	1,430	1,769	0.31	0.29
11.11	11.83	771	4,803	36%	420	36%	15,521	1,321	0.84	0.81
7.44	7.69	3,419	8,054	36%	425	36%	20,929	1,321	1.97	1.88
4.34	4.63	1,551	8,956	36%	430	36%	4,976	2,603	3.92	3.76
2.28	2.41	37	21,689	36%	435	36%	19,529	40	6.88	6.52
1.03	1.09	3,047	16,344	36%	440	36%	8,954	617	10.61	10.22
0.40	0.42	2,523	3,957	36%	445	36%	2,240	698	15.00	14.53
0.12	0.14	1,579	7,094	36%	450	36%	8,981	2,662	20.01	18.95
0.03	0.05	589	4,713	35%	455	35%	13,969	56	24.99	23.78
0.00	0.02	180	9,181	35%	460	35%	7,938	353	30.03	28.68
0.00	0.01	469	673	35%	465	35%	800	910	35.44	33.26
0.00	0.01	647	7,698	35%	470	35%	8,637	1,109	40.50	38.19
0.00	0.01	903	5,980	35%	475	35%	8,758	133	45.25	43.43
0.00	0.01	930	1,107	35%	480	35%	6,377	172	50.55	48.13
0.00	0.01	243	5,211	35%	485	35%	6,273	729	56.05	52.63
0.00	0.01	782	1,441	35%	490	35%	7,941	719	61.36	57.32
0.00	0.01	1,010	2,226	35%	495	35%	6,807	503	66.57	62.11
0.00	0.01	163	3,858	35%	500	35%	5,907	114	71.65	67.03
0.00	0.01	140	2,327	35%	505	35%	3,328	836	76.27	72.41
0.00	0.01	238	774	34%	510	34%	578	560	81.13	77.54
0.00	0.01	510	3,761	34%	515	34%	1,484	538	86.33	82.35
0.00	0.01	149	3,557	34%	520	34%	4,665	604	91.08	87.59
0.00	0.01	179	2,047	34%	525	34%	755	80	96.62	92.05
0.00	0.01	435	259	34%	530	34%	797	544	101.35	97.32
0.00	0.01	216	170	34%	535	34%	609	483	106.66	102.00
0.00	0.01	502	1,357	34%	540	34%	2,685	10	111.18	107.48
0.00	0.01	138	840	34%	545	34%	2,919	116	117.46	111.20
0.00	0.01	202	1,603	34%	550	34%	2,176	320	121.56	117.10
0.00	0.01	201	1,850	34%	555	34%	2,203	340	126.42	122.23
0.00	0.01	132	1,794	34%	560	34%	597	158	131.34	127.31

Spot $430.56 · shaded cells are in-the-money · click an IV to open that contract in the break-even calculator.