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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | % | 0.00 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 185.00 | 43.80 | 47.70 | 45.75 | % | 0.25 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 190.00 | 39.20 | 42.70 | 40.95 | % | 0.22 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 195.00 | 33.90 | 37.80 | 35.85 | % | 0.18 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.45 | 0.96 | 0.02 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.39 | 0.84 | 0.03 | -0.01 | 12/11/2025 2:58:52 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.29 | 0.71 | 0.03 | -0.02 | 12/11/2025 2:58:52 PM EST | ||||||
| 225.00 | 7.20 | 10.00 | 8.60 | % | 0.04 | 0 | 0 | 0.28 | 0.58 | 0.03 | -0.03 | 12/11/2025 2:58:52 PM EST | |||
| 230.00 | 4.30 | 6.70 | 5.50 | % | 0.02 | 0 | 0 | 0.26 | 0.44 | 0.03 | -0.03 | 12/11/2025 2:58:52 PM EST | |||
| 235.00 | 2.80 | 4.50 | 3.65 | % | 0.02 | 0 | 0 | 0.26 | 0.31 | 0.02 | -0.02 | 12/11/2025 2:58:52 PM EST | |||
| 240.00 | 0.30 | 3.50 | 1.90 | % | 0.01 | 0 | 0 | 0.23 | 0.19 | 0.02 | -0.02 | 12/11/2025 2:58:52 PM EST | |||
| 245.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.33 | 0.13 | 0.01 | -0.02 | 12/11/2025 2:58:52 PM EST | |||
| 250.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.01 | -0.01 | 12/11/2025 2:58:52 PM EST | |||
| 255.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.01 | 12/11/2025 2:58:52 PM EST | |||
| 260.00 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 12/11/2025 2:58:52 PM EST | ||||||
| 265.00 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 270.00 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 275.00 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 285.00 | % | 0.00 | 0 | 0 | 0.53 | 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 | 0.56 | 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 | 0.58 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 185.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 190.00 | 0.05 | 3.90 | 1.98 | % | 0.01 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 195.00 | 0.40 | 4.30 | 2.35 | % | 0.01 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.31 | -0.04 | 0.02 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.30 | -0.16 | 0.03 | -0.01 | 12/11/2025 2:58:52 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.30 | -0.29 | 0.03 | -0.02 | 12/11/2025 2:58:52 PM EST | ||||||
| 225.00 | 10.90 | 13.90 | 12.40 | % | 0.06 | 0 | 0 | 0.29 | -0.42 | 0.03 | -0.03 | 12/11/2025 2:58:52 PM EST | |||
| 230.00 | 13.70 | 17.20 | 15.45 | % | 0.07 | 0 | 0 | 0.27 | -0.56 | 0.03 | -0.03 | 12/11/2025 2:58:52 PM EST | |||
| 235.00 | 17.60 | 20.50 | 19.05 | 19.00 | % | 0.08 | 1 | 0 | 0.24 | -0.69 | 0.02 | -0.02 | 12/11/2025 | 12/11/2025 2:58:52 PM EST | |
| 240.00 | 21.70 | 25.00 | 23.35 | % | 0.10 | 0 | 0 | 0.32 | -0.81 | 0.02 | -0.02 | 12/11/2025 2:58:52 PM EST | |||
| 245.00 | 26.20 | 29.50 | 27.85 | % | 0.11 | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.02 | 12/11/2025 2:58:52 PM EST | |||
| 250.00 | 31.00 | 34.40 | 32.70 | % | 0.13 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.01 | 12/11/2025 2:58:52 PM EST | |||
| 255.00 | % | 0.00 | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 12/11/2025 2:58:52 PM EST | ||||||
| 260.00 | % | 0.00 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 12/11/2025 2:58:52 PM EST | ||||||
| 265.00 | % | 0.00 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 270.00 | % | 0.00 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 275.00 | % | 0.00 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | ||||||
| 285.00 | 65.40 | 69.30 | 67.35 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 290.00 | 70.40 | 73.90 | 72.15 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST | |||
| 295.00 | 75.40 | 79.10 | 77.25 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/11/2025 2:58:52 PM EST |