Options Chain for PROGRESSIVE CORP COM (PGR) - $222.81 as of 12/11/2025 2:50:01 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 | 88.40 | 92.60 | 90.50 | % | 0.65 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 145.00 | 83.40 | 87.60 | 85.50 | % | 0.59 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 150.00 | 78.70 | 82.60 | 80.65 | % | 0.54 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 155.00 | 73.60 | 77.60 | 75.60 | % | 0.49 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 160.00 | 68.70 | 72.60 | 70.65 | % | 0.44 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 165.00 | 63.70 | 67.60 | 65.65 | % | 0.40 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 170.00 | 58.60 | 62.70 | 60.65 | % | 0.36 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 175.00 | 53.50 | 57.70 | 55.60 | % | 0.32 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 180.00 | 48.70 | 52.70 | 50.70 | % | 0.28 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 185.00 | 43.70 | 47.70 | 45.70 | % | 0.25 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 190.00 | 38.70 | 42.70 | 40.70 | % | 0.21 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 195.00 | 33.60 | 37.80 | 35.70 | % | 0.18 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 200.00 | 28.70 | 32.80 | 30.75 | % | 0.15 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 205.00 | 23.80 | 28.00 | 25.90 | % | 0.13 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 210.00 | 19.80 | 23.10 | 21.45 | % | 0.10 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 215.00 | 15.10 | 18.30 | 16.70 | % | 0.08 | 0 | 0 | 0.43 | 0.92 | 0.03 | -0.01 | 12/11/2025 2:58:52 PM EST | |||
| 220.00 | 10.70 | 13.40 | 12.05 | % | 0.05 | 0 | 0 | 0.36 | 0.75 | 0.03 | -0.02 | 12/11/2025 2:58:52 PM EST | |||
| 225.00 | 7.50 | 9.90 | 8.70 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | 0.59 | 0.03 | -0.03 | 12/10/2025 | 12/11/2025 2:58:52 PM EST |
| 230.00 | 4.80 | 6.30 | 5.55 | 5.57 | % | 0.02 | 2 | 0 | 0.27 | 0.45 | 0.03 | -0.03 | 12/11/2025 | 12/11/2025 2:58:52 PM EST | |
| 235.00 | 2.70 | 3.90 | 3.30 | % | 0.01 | 0 | 0 | 0.25 | 0.33 | 0.02 | -0.04 | 12/11/2025 2:58:52 PM EST | |||
| 240.00 | 1.15 | 3.50 | 2.33 | % | 0.01 | 0 | 0 | 0.25 | 0.23 | 0.02 | -0.03 | 12/11/2025 2:58:52 PM EST | |||
| 245.00 | 0.25 | 2.55 | 1.40 | % | 0.01 | 0 | 0 | 0.24 | 0.15 | 0.01 | -0.03 | 12/11/2025 2:58:52 PM EST | |||
| 250.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.34 | 0.10 | 0.01 | -0.02 | 12/11/2025 2:58:52 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.02 | 12/11/2025 2:58:52 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.01 | 12/11/2025 2:58:52 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.01 | 12/11/2025 2:58:52 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 12/11/2025 2:58:52 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 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 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 150.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 155.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 165.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 180.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 185.00 | 0.35 | 2.90 | 1.63 | % | 0.01 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 190.00 | 0.60 | 3.10 | 1.85 | % | 0.01 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 195.00 | 0.90 | 2.00 | 1.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 2:58:52 PM EST |
| 200.00 | 1.30 | 2.90 | 2.10 | % | 0.01 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 205.00 | 2.00 | 3.90 | 2.95 | % | 0.01 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 210.00 | 3.00 | 5.00 | 4.00 | % | 0.02 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 215.00 | 5.10 | 6.70 | 5.90 | 5.97 | -3.03 | -33.67% | 0.03 | 1 | 2 | 0.29 | -0.08 | 0.03 | -0.01 | 12/11/2025 | 12/11/2025 2:58:52 PM EST |
| 220.00 | 6.80 | 9.00 | 7.90 | % | 0.04 | 0 | 0 | 0.27 | -0.25 | 0.03 | -0.02 | 12/11/2025 2:58:52 PM EST | |||
| 225.00 | 9.80 | 11.80 | 10.80 | 10.39 | +2.09 | +25.19% | 0.05 | 1 | 1 | 0.28 | -0.41 | 0.03 | -0.03 | 12/11/2025 | 12/11/2025 2:58:52 PM EST |
| 230.00 | 13.70 | 15.60 | 14.65 | 14.54 | +3.34 | +29.83% | 0.06 | 1 | 1 | 0.31 | -0.55 | 0.03 | -0.03 | 12/11/2025 | 12/11/2025 2:58:52 PM EST |
| 235.00 | 17.40 | 20.20 | 18.80 | 22.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | -0.67 | 0.02 | -0.04 | 12/8/2025 | 12/11/2025 2:58:52 PM EST |
| 240.00 | 21.30 | 24.70 | 23.00 | % | 0.10 | 0 | 0 | 0.34 | -0.77 | 0.02 | -0.03 | 12/11/2025 2:58:52 PM EST | |||
| 245.00 | 26.00 | 29.40 | 27.70 | % | 0.11 | 0 | 0 | 0.37 | -0.85 | 0.01 | -0.03 | 12/11/2025 2:58:52 PM EST | |||
| 250.00 | 30.70 | 34.20 | 32.45 | % | 0.13 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.02 | 12/11/2025 2:58:52 PM EST | |||
| 255.00 | 35.60 | 39.10 | 37.35 | % | 0.15 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.02 | 12/11/2025 2:58:52 PM EST | |||
| 260.00 | 40.50 | 44.20 | 42.35 | % | 0.16 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.01 | 12/11/2025 2:58:52 PM EST | |||
| 265.00 | 45.50 | 49.40 | 47.45 | % | 0.18 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 12/11/2025 2:58:52 PM EST | |||
| 270.00 | 50.50 | 54.50 | 52.50 | % | 0.19 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 12/11/2025 2:58:52 PM EST | |||
| 275.00 | 55.40 | 59.50 | 57.45 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 280.00 | 60.40 | 64.60 | 62.50 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 285.00 | 65.40 | 69.40 | 67.40 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 290.00 | 70.40 | 74.30 | 72.35 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 295.00 | 75.40 | 79.40 | 77.40 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 300.00 | 80.40 | 84.40 | 82.40 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 305.00 | 85.30 | 89.40 | 87.35 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 310.00 | 90.30 | 94.50 | 92.40 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST |