Options Chain for PROGRESSIVE CORP COM (PGR) - $227.13 as of 12/29/2025 2:51:45 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 | 90.50 | 88.45 | 84.80 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:51 PM EST |
| 145.00 | 81.50 | 85.40 | 83.45 | % | 0.58 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 150.00 | 76.50 | 80.60 | 78.55 | % | 0.52 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 155.00 | 71.50 | 75.40 | 73.45 | % | 0.47 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 160.00 | 66.50 | 70.40 | 68.45 | 65.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:51 PM EST |
| 165.00 | 61.50 | 65.50 | 63.50 | % | 0.38 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 170.00 | 56.50 | 60.50 | 58.50 | % | 0.34 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 175.00 | 51.50 | 55.50 | 53.50 | % | 0.31 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 180.00 | 46.50 | 50.50 | 48.50 | % | 0.27 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 185.00 | 41.50 | 45.40 | 43.45 | % | 0.23 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 190.00 | 36.50 | 40.50 | 38.50 | % | 0.20 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 195.00 | 31.50 | 35.40 | 33.45 | % | 0.17 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 200.00 | 26.50 | 30.40 | 28.45 | % | 0.14 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 202.50 | 24.00 | 27.90 | 25.95 | % | 0.13 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 205.00 | 21.50 | 25.40 | 23.45 | % | 0.11 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 207.50 | 19.00 | 22.90 | 20.95 | % | 0.10 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 210.00 | 16.50 | 20.40 | 18.45 | % | 0.09 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 212.50 | 14.00 | 17.90 | 15.95 | 15.03 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 215.00 | 11.50 | 15.50 | 13.50 | 12.47 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.81 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 217.50 | 9.00 | 12.90 | 10.95 | % | 0.05 | 0 | 0 | 0.73 | 1.00 | 0.02 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 220.00 | 6.50 | 9.70 | 8.10 | 7.71 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.59 | 0.89 | 0.06 | -0.02 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 222.50 | 4.00 | 7.40 | 5.70 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.53 | 0.88 | 0.09 | -0.01 | 12/23/2025 | 12/29/2025 3:59:51 PM EST |
| 225.00 | 1.75 | 4.90 | 3.33 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.44 | 0.80 | 0.14 | -0.01 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 227.50 | 1.15 | 3.10 | 2.13 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.29 | 0.47 | 0.11 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 230.00 | 0.05 | 2.00 | 1.03 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.24 | 0.25 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 232.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.32 | 0.13 | 0.03 | -0.01 | 12/29/2025 3:59:51 PM EST | |||
| 235.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.32 | 0.07 | 0.02 | -0.01 | 12/23/2025 | 12/29/2025 3:59:51 PM EST |
| 237.50 | 0.00 | 2.45 | 1.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.03 | 0.01 | -0.01 | 12/22/2025 | 12/29/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 2.40 | 1.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.61 | 0.02 | 0.01 | 0.00 | 12/19/2025 | 12/29/2025 3:59:51 PM EST |
| 242.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 245.00 | 0.00 | 0.25 | 0.13 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:51 PM EST |
| 247.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 1.25 | 0.63 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/29/2025 3:59:51 PM EST |
| 252.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 265.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 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 | 1.82 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.37 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:51 PM EST |
| 202.50 | 0.05 | 1.55 | 0.80 | % | 0.00 | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 205.00 | 0.05 | 1.10 | 0.58 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 207.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 210.00 | 0.35 | 1.55 | 0.95 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.20 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 212.50 | 0.75 | 2.75 | 1.75 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 215.00 | 1.55 | 3.10 | 2.33 | 3.28 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 217.50 | 2.00 | 5.00 | 3.50 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.16 | 0.00 | 0.02 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 220.00 | 4.00 | 6.80 | 5.40 | 6.75 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.10 | -0.11 | 0.06 | -0.02 | 12/24/2025 | 12/29/2025 3:59:51 PM EST |
| 222.50 | 6.30 | 9.90 | 8.10 | 9.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.20 | -0.12 | 0.09 | -0.01 | 12/23/2025 | 12/29/2025 3:59:51 PM EST |
| 225.00 | 8.30 | 12.10 | 10.20 | 11.61 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.42 | -0.20 | 0.14 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 227.50 | 10.70 | 14.60 | 12.65 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.47 | -0.53 | 0.11 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 230.00 | 13.20 | 17.00 | 15.10 | 16.45 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.51 | -0.75 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 232.50 | 15.80 | 19.60 | 17.70 | % | 0.08 | 0 | 0 | 0.56 | -0.87 | 0.03 | -0.01 | 12/29/2025 3:59:51 PM EST | |||
| 235.00 | 18.50 | 21.90 | 20.20 | 21.30 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.59 | -0.93 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 237.50 | 20.60 | 24.50 | 22.55 | % | 0.09 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 12/29/2025 3:59:51 PM EST | |||
| 240.00 | 23.10 | 27.00 | 25.05 | 17.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.68 | -0.98 | 0.01 | 0.00 | 12/15/2025 | 12/29/2025 3:59:51 PM EST |
| 242.50 | 25.50 | 29.40 | 27.45 | % | 0.11 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 245.00 | 28.10 | 31.90 | 30.00 | % | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 247.50 | 30.60 | 34.40 | 32.50 | % | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 250.00 | 33.00 | 37.00 | 35.00 | % | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 252.50 | 35.60 | 39.50 | 37.55 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 255.00 | 38.10 | 42.00 | 40.05 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 260.00 | 43.00 | 46.90 | 44.95 | % | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 265.00 | 48.00 | 51.90 | 49.95 | 46.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:51 PM EST |
| 270.00 | 53.00 | 56.90 | 54.95 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 275.00 | 58.00 | 61.90 | 59.95 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 280.00 | 63.00 | 66.90 | 64.95 | 54.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:51 PM EST |
| 285.00 | 68.00 | 71.90 | 69.95 | 59.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:51 PM EST |
| 290.00 | 73.00 | 76.80 | 74.90 | 66.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:51 PM EST |
| 295.00 | 78.00 | 81.90 | 79.95 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 300.00 | 83.00 | 86.90 | 84.95 | % | 0.28 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 305.00 | 88.00 | 91.90 | 89.95 | % | 0.29 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 310.00 | 93.00 | 96.90 | 94.95 | % | 0.31 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST |