Options Chain for PROGRESSIVE CORP COM (PGR) - $227.27 as of 12/17/2025 8:22:47 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 | 85.50 | 89.60 | 87.55 | % | 0.63 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 145.00 | 80.50 | 84.60 | 82.55 | % | 0.57 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 150.00 | 75.50 | 79.70 | 77.60 | % | 0.52 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 155.00 | 70.50 | 74.70 | 72.60 | % | 0.47 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 160.00 | 65.60 | 69.50 | 67.55 | % | 0.42 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 165.00 | 60.60 | 64.70 | 62.65 | % | 0.38 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 170.00 | 55.50 | 59.50 | 57.50 | % | 0.34 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 175.00 | 50.50 | 54.70 | 52.60 | % | 0.30 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 180.00 | 45.60 | 49.60 | 47.60 | % | 0.26 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 185.00 | 40.60 | 44.70 | 42.65 | % | 0.23 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 190.00 | 35.60 | 39.50 | 37.55 | % | 0.20 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 195.00 | 30.60 | 34.50 | 32.55 | % | 0.17 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 200.00 | 25.70 | 29.40 | 27.55 | % | 0.14 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 205.00 | 20.70 | 24.50 | 22.60 | % | 0.11 | 0 | 0 | 0.79 | 0.99 | 0.01 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 210.00 | 15.90 | 19.40 | 17.65 | % | 0.08 | 0 | 0 | 0.67 | 0.87 | 0.03 | -0.05 | 12/17/2025 3:59:50 PM EST | |||
| 212.50 | 13.50 | 17.30 | 15.40 | % | 0.07 | 0 | 0 | 0.65 | 0.80 | 0.03 | -0.07 | 12/17/2025 3:59:50 PM EST | |||
| 215.00 | 11.20 | 14.80 | 13.00 | 16.00 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.59 | 0.74 | 0.03 | -0.08 | 12/11/2025 | 12/17/2025 3:59:50 PM EST |
| 217.50 | 9.00 | 12.20 | 10.60 | % | 0.05 | 0 | 0 | 0.53 | 0.68 | 0.03 | -0.09 | 12/17/2025 3:59:50 PM EST | |||
| 220.00 | 6.90 | 10.50 | 8.70 | 12.10 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.52 | 0.63 | 0.03 | -0.08 | 11/19/2025 | 12/17/2025 3:59:50 PM EST |
| 222.50 | 6.20 | 8.30 | 7.25 | % | 0.03 | 0 | 0 | 0.39 | 0.57 | 0.03 | -0.08 | 12/17/2025 3:59:50 PM EST | |||
| 225.00 | 4.30 | 7.30 | 5.80 | 5.10 | -6.00 | -54.06% | 0.03 | 54 | 63 | 0.40 | 0.49 | 0.03 | -0.09 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 227.50 | 2.85 | 5.00 | 3.93 | % | 0.02 | 0 | 0 | 0.35 | 0.42 | 0.03 | -0.08 | 12/17/2025 3:59:50 PM EST | |||
| 230.00 | 2.00 | 4.80 | 3.40 | 3.37 | -3.51 | -51.02% | 0.01 | 3 | 185 | 0.39 | 0.34 | 0.03 | -0.08 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 232.50 | 0.95 | 4.00 | 2.48 | 2.04 | -4.26 | -67.62% | 0.01 | 2 | 34 | 0.36 | 0.27 | 0.02 | -0.07 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 235.00 | 0.05 | 2.20 | 1.13 | 1.42 | -1.95 | -57.87% | 0.00 | 16 | 224 | 0.33 | 0.20 | 0.02 | -0.06 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 237.50 | 0.40 | 2.65 | 1.53 | 0.70 | % | 0.01 | 6 | 0 | 0.38 | 0.15 | 0.02 | -0.05 | 12/17/2025 | 12/17/2025 3:59:50 PM EST | |
| 240.00 | 0.00 | 2.40 | 1.20 | 0.95 | -0.87 | -47.81% | 0.01 | 8 | 18 | 0.47 | 0.12 | 0.01 | -0.05 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 242.50 | 0.00 | 2.45 | 1.23 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.09 | 0.01 | -0.04 | 12/16/2025 | 12/17/2025 3:59:50 PM EST |
| 245.00 | 0.00 | 2.35 | 1.18 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.05 | 0.01 | -0.02 | 12/15/2025 | 12/17/2025 3:59:50 PM EST |
| 247.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.56 | 0.05 | 0.01 | -0.03 | 12/17/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.02 | 12/17/2025 3:59:50 PM EST | |||
| 252.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 12/17/2025 3:59:50 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 12/17/2025 3:59:50 PM EST | |||
| 257.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 12/17/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 12/17/2025 3:59:50 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 295.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 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 | 1.55 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.75 | 1.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 1.30 | 0.65 | 1.35 | +0.70 | +107.70% | 0.00 | 1 | 3 | 0.41 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 205.00 | 0.50 | 2.05 | 1.28 | 1.40 | +0.70 | +100.00% | 0.01 | 3 | 41 | 0.32 | -0.01 | 0.01 | 0.00 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 210.00 | 1.60 | 3.40 | 2.50 | 2.50 | +1.03 | +70.07% | 0.01 | 4 | 25 | 0.35 | -0.13 | 0.03 | -0.05 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 212.50 | 3.00 | 4.90 | 3.95 | 3.42 | % | 0.02 | 3 | 0 | 0.38 | -0.20 | 0.03 | -0.07 | 12/17/2025 | 12/17/2025 3:59:50 PM EST | |
| 215.00 | 4.10 | 6.30 | 5.20 | 6.00 | +3.65 | +155.32% | 0.02 | 4 | 25 | 0.38 | -0.26 | 0.03 | -0.08 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 217.50 | 3.80 | 7.70 | 5.75 | 6.20 | % | 0.03 | 4 | 0 | 0.35 | -0.32 | 0.03 | -0.09 | 12/17/2025 | 12/17/2025 3:59:50 PM EST | |
| 220.00 | 5.50 | 9.50 | 7.50 | 7.90 | +3.20 | +68.09% | 0.03 | 36 | 53 | 0.38 | -0.37 | 0.03 | -0.08 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 222.50 | 7.80 | 11.40 | 9.60 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.43 | 0.03 | -0.08 | 12/15/2025 | 12/17/2025 3:59:50 PM EST |
| 225.00 | 9.60 | 13.60 | 11.60 | 12.15 | +4.15 | +51.88% | 0.05 | 10 | 63 | 0.44 | -0.51 | 0.03 | -0.09 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 227.50 | 11.80 | 15.80 | 13.80 | % | 0.06 | 0 | 0 | 0.47 | -0.58 | 0.03 | -0.08 | 12/17/2025 3:59:50 PM EST | |||
| 230.00 | 14.20 | 18.20 | 16.20 | 16.90 | +8.10 | +92.05% | 0.07 | 3 | 43 | 0.51 | -0.66 | 0.03 | -0.08 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 232.50 | 16.40 | 20.50 | 18.45 | % | 0.08 | 0 | 0 | 0.54 | -0.73 | 0.02 | -0.07 | 12/17/2025 3:59:50 PM EST | |||
| 235.00 | 19.00 | 23.00 | 21.00 | 21.65 | +8.24 | +61.45% | 0.09 | 3 | 143 | 0.58 | -0.80 | 0.02 | -0.06 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 237.50 | 21.50 | 25.40 | 23.45 | % | 0.10 | 0 | 0 | 0.61 | -0.85 | 0.02 | -0.05 | 12/17/2025 3:59:50 PM EST | |||
| 240.00 | 23.80 | 27.90 | 25.85 | 21.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.64 | -0.88 | 0.01 | -0.05 | 12/8/2025 | 12/17/2025 3:59:50 PM EST |
| 242.50 | 26.30 | 30.30 | 28.30 | % | 0.12 | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.04 | 12/17/2025 3:59:50 PM EST | |||
| 245.00 | 28.70 | 32.80 | 30.75 | 32.40 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.69 | -0.95 | 0.01 | -0.02 | 12/9/2025 | 12/17/2025 3:59:50 PM EST |
| 247.50 | 31.10 | 35.30 | 33.20 | % | 0.13 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.03 | 12/17/2025 3:59:50 PM EST | |||
| 250.00 | 33.80 | 37.70 | 35.75 | 37.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.74 | -0.97 | 0.00 | -0.02 | 12/9/2025 | 12/17/2025 3:59:50 PM EST |
| 252.50 | 36.40 | 40.20 | 38.30 | % | 0.15 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 12/17/2025 3:59:50 PM EST | |||
| 255.00 | 38.60 | 42.70 | 40.65 | % | 0.16 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 12/17/2025 3:59:50 PM EST | |||
| 257.50 | 41.10 | 45.20 | 43.15 | % | 0.17 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 12/17/2025 3:59:50 PM EST | |||
| 260.00 | 43.60 | 47.70 | 45.65 | % | 0.18 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 12/17/2025 3:59:50 PM EST | |||
| 265.00 | 48.80 | 52.70 | 50.75 | 53.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 3:59:50 PM EST |
| 270.00 | 53.60 | 57.60 | 55.60 | % | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 275.00 | 58.70 | 62.60 | 60.65 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 280.00 | 63.50 | 67.60 | 65.55 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 285.00 | 68.50 | 72.60 | 70.55 | % | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 290.00 | 73.70 | 77.60 | 75.65 | 77.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.24 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 3:59:50 PM EST |
| 295.00 | 78.50 | 82.60 | 80.55 | % | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 300.00 | 83.40 | 87.60 | 85.50 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 305.00 | 88.60 | 92.50 | 90.55 | 93.07 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 3:59:50 PM EST |
| 310.00 | 93.60 | 97.50 | 95.55 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST |