PGR Options Strategy Builder
1300 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
PGR 212.74
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
98 contracts
61 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 90.40 | 94.50 | $120.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 85.30 | 89.20 | $125.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 80.20 | 84.20 | $130.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 75.30 | 79.10 | $135.00 | 0.00 | 2.15 | 225% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 70.50 | 74.20 | $140.00 | 0.00 | 2.15 | 209% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 65.50 | 69.20 | $145.00 | 0.00 | 2.15 | 195% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 60.50 | 64.20 | $150.00 | 0.00 | 2.15 | 180% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 55.60 | 59.20 | $155.00 | 0.00 | 2.15 | 165% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 50.60 | 54.20 | $160.00 | 0.00 | 3.90 | 153% | -0.03 | 4 | 23 |
| 0 | 0 | - | - | 45.70 | 49.20 | $165.00 | 0.00 | 2.15 | 173% | -0.07 | 0 | 0 |
| 0 | 0 | - | - | 40.40 | 44.20 | $170.00 | 0.00 | 2.15 | 122% | -0.04 | 0 | 0 |
| 0 | 0 | 0.98 | 91% | 36.60 | 39.10 | $175.00 | 0.00 | 2.15 | 122% | -0.06 | 2 | 2 |
| 0 | 0 | 0.98 | 79% | 31.40 | 34.30 | $180.00 | 0.00 | 0.05 | 95% | -0.04 | 1 | 6 |
| 0 | 0 | 1.00 | 55% | 26.20 | 29.30 | $185.00 | 0.00 | 2.20 | 104% | -0.10 | 3 | 7 |
| 0 | 0 | - | - | 20.50 | 24.30 | $190.00 | 0.00 | 1.75 | 62% | -0.04 | 3 | 17 |
| 0 | 0 | - | - | 17.90 | 21.80 | $192.50 | 0.00 | 2.15 | 58% | -0.05 | 9 | 9 |
| 0 | 0 | 0.94 | 53% | 16.70 | 19.30 | $195.00 | 0.00 | 0.20 | 43% | -0.03 | 9 | 3 |
| 0 | 0 | 0.95 | 45% | 14.20 | 16.70 | $197.50 | 0.05 | 0.40 | 44% | -0.05 | 3 | 6 |
| 1 | 1 | 0.90 | 47% | 11.60 | 14.90 | $200.00 | 0.05 | 0.45 | 39% | -0.06 | 7 | 23 |
| 0 | 0 | 0.97 | 26% | 9.60 | 11.00 | $202.50 | 0.15 | 0.50 | 34% | -0.09 | 10 | 14 |
| 0 | 0 | 0.99 | 17% | 6.80 | 8.70 | $205.00 | 0.35 | 0.75 | 33% | -0.14 | 6 | 24 |
| 1 | 1 | 0.80 | 28% | 5.20 | 6.60 | $207.50 | 0.55 | 1.25 | 31% | -0.22 | 17 | 186 |
| 26 | 13 | 0.69 | 25% | 3.20 | 4.50 | $210.00 | 1.30 | 2.10 | 32% | -0.35 | 38 | 550 |
| 4 | 4 | 0.52 | 25% | 2.00 | 2.65 | $212.50 | 2.30 | 2.85 | 30% | -0.48 | 31 | 3 |
| 39 | 17 | 0.35 | 26% | 1.05 | 1.75 | $215.00 | 3.50 | 4.90 | 32% | -0.62 | 1 | 54 |
| 8 | 35 | 0.22 | 26% | 0.50 | 0.95 | $217.50 | 4.90 | 6.60 | 29% | -0.76 | 1 | 2 |
| 126 | 66 | 0.12 | 27% | 0.25 | 0.45 | $220.00 | 7.00 | 9.10 | 34% | -0.82 | 14 | 27 |
| 42 | 5 | 0.09 | 31% | 0.10 | 0.45 | $222.50 | 9.40 | 11.30 | 37% | -0.87 | 2 | 2 |
| 70 | 4 | 0.07 | 36% | 0.05 | 0.45 | $225.00 | 11.80 | 13.50 | 38% | -0.92 | 1 | 13 |
| 41 | 2 | 0.06 | 40% | 0.00 | 0.40 | $227.50 | 13.40 | 15.70 | - | - | 0 | 0 |
| 36 | 2 | 0.02 | 37% | 0.00 | 0.05 | $230.00 | 15.90 | 19.40 | 49% | -0.93 | 20 | 20 |
| 9 | 2 | 0.02 | 41% | 0.00 | 0.45 | $232.50 | 18.40 | 21.60 | 48% | -0.96 | 0 | 0 |
| 27 | 2 | 0.04 | 54% | 0.00 | 2.20 | $235.00 | 20.90 | 23.10 | - | - | 0 | 0 |
| 10 | 10 | 0.04 | 60% | 0.00 | 2.75 | $237.50 | 23.00 | 26.70 | 45% | -0.99 | 0 | 0 |
| 16 | 1 | 0.04 | 66% | 0.00 | 1.75 | $240.00 | 25.50 | 29.20 | 49% | -0.99 | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $242.50 | 28.00 | 31.70 | 53% | -0.99 | 0 | 0 |
| 0 | 0 | 0.04 | 75% | 0.00 | 2.15 | $245.00 | 30.90 | 34.20 | 74% | -0.96 | 0 | 0 |
| 4 | 3 | 0.04 | 87% | 0.00 | 3.20 | $250.00 | 35.90 | 39.50 | 89% | -0.95 | 1 | 0 |
| 0 | 0 | 0.05 | 100% | 0.00 | 2.15 | $255.00 | 40.40 | 43.90 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 106% | 0.00 | 2.15 | $260.00 | 45.50 | 49.20 | 78% | -0.99 | 0 | 0 |
| 0 | 0 | 0.04 | 118% | 0.00 | 2.60 | $265.00 | 50.50 | 54.20 | 85% | -0.99 | 0 | 0 |
| 0 | 0 | 0.04 | 127% | 0.00 | 2.75 | $270.00 | 55.50 | 59.20 | 92% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.80 | $275.00 | 60.90 | 64.50 | 132% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.60 | $280.00 | 65.50 | 69.20 | 105% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 4.20 | $285.00 | 70.40 | 74.50 | 127% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.60 | $290.00 | 75.90 | 79.20 | 141% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 4.20 | $295.00 | 80.90 | 84.20 | 148% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $300.00 | 85.90 | 89.20 | 154% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.55 | $305.00 | 90.90 | 94.20 | 161% | -0.98 | 0 | 0 |