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 | 86.40 | 89.90 | 88.15 | 90.00 | +5.20 | +6.14% | 0.63 | 275 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 145.00 | 80.90 | 84.90 | 82.90 | % | 0.57 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 150.00 | 75.80 | 80.00 | 77.90 | % | 0.52 | 0 | 0 | 2.83 | 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 | 2.65 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 160.00 | 65.80 | 70.00 | 67.90 | 69.05 | +4.05 | +6.24% | 0.42 | 15 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 165.00 | 61.30 | 65.00 | 63.15 | % | 0.38 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 170.00 | 55.80 | 60.00 | 57.90 | % | 0.34 | 0 | 0 | 2.21 | 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 | 2.06 | 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 | 1.92 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 185.00 | 40.90 | 45.00 | 42.95 | % | 0.23 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 190.00 | 35.90 | 40.00 | 37.95 | % | 0.20 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 195.00 | 30.80 | 35.00 | 32.90 | % | 0.17 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 200.00 | 25.90 | 30.00 | 27.95 | % | 0.14 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 202.50 | 23.40 | 27.50 | 25.45 | % | 0.13 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 205.00 | 20.80 | 25.00 | 22.90 | % | 0.11 | 0 | 0 | 1.19 | 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 | 1.10 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 210.00 | 15.80 | 20.00 | 17.90 | % | 0.09 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 212.50 | 13.80 | 17.50 | 15.65 | 15.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 215.00 | 10.90 | 14.40 | 12.65 | 14.00 | -1.05 | -6.98% | 0.06 | 315 | 8 | 0.79 | 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 | 0.78 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 220.00 | 6.80 | 9.60 | 8.20 | 9.10 | +1.39 | +18.03% | 0.04 | 5,692 | 51 | 0.65 | 0.97 | 0.04 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 222.50 | 3.40 | 7.50 | 5.45 | 4.09 | -2.31 | -36.10% | 0.02 | 1,161 | 20 | 0.61 | 0.94 | 0.07 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 225.00 | 2.50 | 3.80 | 3.15 | 2.50 | -0.75 | -23.08% | 0.01 | 21,485 | 204 | 0.42 | 0.85 | 0.16 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 227.50 | 0.05 | 2.70 | 1.38 | 0.85 | -1.49 | -63.68% | 0.01 | 8 | 30 | 0.28 | 0.42 | 0.14 | -0.01 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 230.00 | 0.05 | 0.35 | 0.20 | 0.30 | -1.05 | -77.78% | 0.00 | 364 | 123 | 0.21 | 0.18 | 0.07 | -0.01 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 232.50 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.40 | 0.08 | 0.03 | -0.01 | 12/31/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.40 | 0.03 | 0.01 | 0.00 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 237.50 | 0.00 | 2.20 | 1.10 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.01 | 0.01 | 0.00 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.23 | -0.27 | -54.00% | 0.00 | 2 | 13 | 0.66 | 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 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | 1.12 | -0.18 | -13.85% | 0.00 | 2 | 108 | 0.75 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 247.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/31/2025 3:59:58 PM EST |
| 252.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 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 | 0.91 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 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 | 1.12 | 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 | 1.19 | 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 | 1.25 | 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 | 1.31 | 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 | 1.37 | 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 | 1.43 | 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 | 1.49 | 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 | 1.54 | 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 | 1.59 | 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 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 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 | 1.62 | 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 | 1.50 | 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 | 1.38 | 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 | 1.26 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.30 | 1.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.58 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:58 PM EST |
| 202.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 205.00 | 0.05 | 2.45 | 1.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.32 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 207.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 1.95 | 0.98 | 0.69 | +0.14 | +25.46% | 0.00 | 5 | 72 | 0.30 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 212.50 | 0.65 | 3.30 | 1.98 | 1.45 | -0.45 | -23.69% | 0.01 | 28 | 21 | 0.23 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 215.00 | 1.50 | 4.80 | 3.15 | 2.50 | +0.40 | +19.05% | 0.01 | 83 | 130 | 0.17 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 217.50 | 2.90 | 5.70 | 4.30 | 4.15 | +1.05 | +33.88% | 0.02 | 3 | 20 | 0.23 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 220.00 | 4.80 | 7.30 | 6.05 | 5.62 | -1.13 | -16.75% | 0.03 | 10 | 21 | 0.17 | -0.03 | 0.04 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 222.50 | 7.10 | 10.40 | 8.75 | 7.76 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.23 | -0.06 | 0.07 | 0.00 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 225.00 | 9.40 | 13.30 | 11.35 | 9.92 | -0.03 | -0.31% | 0.05 | 20 | 13 | 0.50 | -0.15 | 0.16 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 227.50 | 11.60 | 14.30 | 12.95 | 12.93 | -1.07 | -7.65% | 0.06 | 3 | 14 | 0.45 | -0.58 | 0.14 | -0.01 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 230.00 | 14.00 | 17.00 | 15.50 | 13.70 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.52 | -0.82 | 0.07 | -0.01 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 232.50 | 16.40 | 18.80 | 17.60 | % | 0.08 | 0 | 0 | 0.49 | -0.92 | 0.03 | -0.01 | 12/31/2025 3:59:58 PM EST | |||
| 235.00 | 18.70 | 21.80 | 20.25 | 21.30 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.59 | -0.97 | 0.01 | 0.00 | 12/29/2025 | 12/31/2025 3:59:58 PM EST |
| 237.50 | 21.20 | 24.20 | 22.70 | % | 0.10 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 240.00 | 23.60 | 26.80 | 25.20 | 17.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:58 PM EST |
| 242.50 | 26.10 | 29.10 | 27.60 | % | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 245.00 | 28.60 | 31.70 | 30.15 | % | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 247.50 | 31.00 | 34.20 | 32.60 | % | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 250.00 | 33.50 | 37.40 | 35.45 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 252.50 | 36.00 | 40.10 | 38.05 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 255.00 | 38.50 | 42.50 | 40.50 | % | 0.16 | 0 | 0 | 1.01 | -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 | 1.07 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 265.00 | 48.50 | 52.70 | 50.60 | 46.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.15 | -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 | 1.22 | -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 | 1.29 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 280.00 | 63.50 | 67.50 | 65.50 | 54.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:58 PM EST |
| 285.00 | 68.50 | 72.50 | 70.50 | 59.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 3:59:58 PM EST |
| 290.00 | 73.50 | 77.50 | 75.50 | 66.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/31/2025 3:59:58 PM EST |
| 295.00 | 78.50 | 82.50 | 80.50 | % | 0.27 | 0 | 0 | 1.53 | -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 | 1.58 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 305.00 | 88.50 | 92.70 | 90.60 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 310.00 | 93.50 | 97.60 | 95.55 | % | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST |