Options Chain for PROGRESSIVE CORP COM (PGR) - $227.72 as of 1/1/2026 12:49:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 85.80 | 90.00 | 87.90 | % | 0.63 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 145.00 | 80.80 | 85.00 | 82.90 | % | 0.57 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 150.00 | 75.90 | 80.00 | 77.95 | % | 0.52 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 155.00 | 70.80 | 75.00 | 72.90 | % | 0.47 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 160.00 | 65.90 | 70.00 | 67.95 | % | 0.42 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 165.00 | 60.80 | 65.00 | 62.90 | % | 0.38 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 170.00 | 55.90 | 60.00 | 57.95 | % | 0.34 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 175.00 | 50.80 | 55.00 | 52.90 | % | 0.30 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 180.00 | 45.80 | 50.00 | 47.90 | % | 0.27 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 185.00 | 40.80 | 45.00 | 42.90 | % | 0.23 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 190.00 | 35.80 | 40.00 | 37.90 | % | 0.20 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 195.00 | 31.00 | 35.00 | 33.00 | % | 0.17 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 200.00 | 26.80 | 29.90 | 28.35 | % | 0.14 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 202.50 | 23.40 | 27.50 | 25.45 | 26.73 | +4.08 | +18.02% | 0.13 | 15 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 205.00 | 21.40 | 25.00 | 23.20 | % | 0.11 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 207.50 | 18.40 | 22.50 | 20.45 | % | 0.10 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 210.00 | 16.00 | 20.00 | 18.00 | % | 0.09 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 212.50 | 14.00 | 17.40 | 15.70 | 15.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 215.00 | 10.80 | 15.00 | 12.90 | 12.80 | -2.34 | -15.46% | 0.06 | 7,570 | 63 | 1.81 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 217.50 | 8.40 | 12.40 | 10.40 | % | 0.05 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 220.00 | 6.80 | 10.00 | 8.40 | 8.40 | 0.00 | 0.00% | 0.04 | 1,256 | 24 | 1.47 | 1.00 | 0.02 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 222.50 | 3.60 | 7.40 | 5.50 | 4.10 | -1.00 | -19.61% | 0.02 | 1,330 | 20 | 1.26 | 0.98 | 0.05 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 225.00 | 2.25 | 4.90 | 3.58 | 3.00 | -0.98 | -24.63% | 0.02 | 10,051 | 119 | 1.04 | 0.85 | 0.16 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 227.50 | 0.20 | 2.45 | 1.33 | 1.47 | -0.98 | -40.00% | 0.01 | 8 | 49 | 0.54 | 0.42 | 0.16 | -0.03 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.27 | -0.23 | -46.00% | 0.00 | 392 | 1,158 | 0.58 | 0.16 | 0.07 | -0.02 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 232.50 | 0.00 | 0.55 | 0.28 | 0.21 | +0.01 | +5.00% | 0.00 | 24 | 133 | 0.65 | 0.06 | 0.03 | -0.02 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.08 | -53.34% | 0.00 | 12 | 434 | 0.51 | 0.02 | 0.01 | -0.01 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 237.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.27 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/31/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.03 | +0.13 | +14.45% | 0.00 | 2 | 24 | 1.38 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 242.50 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 3:59:58 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.57 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:58 PM EST |
| 247.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:58 PM EST |
| 252.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 257.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:58 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.28 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 105 | 262 | 0.50 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 202.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.05 | -50.00% | 0.00 | 41 | 63 | 0.64 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 207.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.84 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.03 | -15.00% | 0.00 | 131 | 59 | 0.30 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 212.50 | 0.00 | 1.05 | 0.53 | 0.26 | -0.25 | -49.02% | 0.00 | 14 | 118 | 0.37 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 215.00 | 0.70 | 2.45 | 1.58 | 1.35 | +0.25 | +22.73% | 0.01 | 61 | 170 | 0.25 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 217.50 | 1.40 | 3.80 | 2.60 | 2.45 | +1.39 | +131.14% | 0.01 | 18 | 76 | 0.23 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 220.00 | 5.20 | 6.10 | 5.65 | 5.20 | +1.70 | +48.58% | 0.03 | 58 | 149 | 0.43 | 0.00 | 0.02 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 222.50 | 6.30 | 8.60 | 7.45 | 7.70 | +0.10 | +1.32% | 0.03 | 4 | 18 | 0.35 | -0.02 | 0.05 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 225.00 | 10.00 | 11.00 | 10.50 | 11.00 | +2.69 | +32.38% | 0.05 | 25 | 122 | 0.65 | -0.15 | 0.16 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 227.50 | 11.20 | 14.30 | 12.75 | 12.68 | +1.38 | +12.22% | 0.06 | 2 | 32 | 1.04 | -0.58 | 0.16 | -0.03 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 230.00 | 13.70 | 16.80 | 15.25 | 15.20 | +2.10 | +16.04% | 0.07 | 19 | 85 | 1.15 | -0.84 | 0.07 | -0.02 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 232.50 | 16.10 | 18.90 | 17.50 | 17.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.17 | -0.94 | 0.03 | -0.02 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 235.00 | 18.60 | 22.10 | 20.35 | 19.35 | -2.30 | -10.63% | 0.09 | 7 | 146 | 1.43 | -0.98 | 0.01 | -0.01 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 237.50 | 21.10 | 24.40 | 22.75 | % | 0.10 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 12/31/2025 3:59:58 PM EST | |||
| 240.00 | 23.60 | 26.60 | 25.10 | 21.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:58 PM EST |
| 242.50 | 26.10 | 29.30 | 27.70 | % | 0.11 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 245.00 | 28.60 | 31.40 | 30.00 | 28.05 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.65 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 247.50 | 31.10 | 34.80 | 32.95 | % | 0.13 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 250.00 | 33.50 | 36.90 | 35.20 | 37.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.95 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/31/2025 3:59:58 PM EST |
| 252.50 | 36.00 | 40.10 | 38.05 | % | 0.15 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 255.00 | 38.50 | 42.70 | 40.60 | % | 0.16 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 257.50 | 41.00 | 45.20 | 43.10 | % | 0.17 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 260.00 | 43.50 | 47.70 | 45.60 | % | 0.18 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 265.00 | 48.50 | 52.50 | 50.50 | 53.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:58 PM EST |
| 270.00 | 53.50 | 57.50 | 55.50 | % | 0.21 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 275.00 | 58.50 | 62.50 | 60.50 | % | 0.22 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 280.00 | 63.50 | 67.50 | 65.50 | % | 0.23 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 285.00 | 68.50 | 72.50 | 70.50 | % | 0.25 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 290.00 | 73.50 | 77.50 | 75.50 | 77.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.31 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/31/2025 3:59:58 PM EST |
| 295.00 | 78.50 | 82.50 | 80.50 | % | 0.27 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 300.00 | 83.50 | 87.70 | 85.60 | % | 0.29 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 305.00 | 88.50 | 92.60 | 90.55 | 93.07 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.70 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:58 PM EST |
| 310.00 | 93.50 | 97.70 | 95.60 | % | 0.31 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST |