Options Chain for PROGRESSIVE CORP COM (PGR) - $255.46 as of 9/16/2024 2:10:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 165.30 | 169.30 | 125.30 | 0.00 | 0.00% | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 7/25/2024 | 9/16/2024 2:59:03 PM EST |
| 95.00 | 160.40 | 164.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 100.00 | 155.40 | 159.40 | 144.82 | 0.00 | 0.00% | 0 | 10 | 1.95 | 1.00 | 0.00 | -0.01 | 8/27/2024 | 9/16/2024 2:59:03 PM EST |
| 105.00 | 150.40 | 154.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 110.00 | 145.60 | 149.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 115.00 | 140.30 | 144.40 | 139.90 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | -0.02 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 120.00 | 135.50 | 139.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 125.00 | 130.50 | 134.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 130.00 | 126.60 | 128.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 135.00 | 120.60 | 124.10 | 103.34 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | -0.02 | 8/21/2024 | 9/16/2024 2:59:03 PM EST |
| 140.00 | 115.70 | 119.60 | 74.40 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 6/18/2024 | 9/16/2024 2:59:03 PM EST |
| 145.00 | 111.00 | 114.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 150.00 | 106.10 | 109.00 | 60.00 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | -0.02 | 3/19/2024 | 9/16/2024 2:59:03 PM EST |
| 155.00 | 100.90 | 104.70 | 64.69 | 0.00 | 0.00% | 0 | 4 | 1.08 | 1.00 | 0.00 | -0.02 | 7/15/2024 | 9/16/2024 2:59:03 PM EST |
| 160.00 | 95.80 | 98.70 | 71.00 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.02 | 8/14/2024 | 9/16/2024 2:59:03 PM EST |
| 165.00 | 91.70 | 94.70 | 54.00 | 0.00 | 0.00% | 0 | 5 | 1.05 | 1.00 | 0.00 | -0.02 | 8/6/2024 | 9/16/2024 2:59:03 PM EST |
| 170.00 | 86.80 | 88.60 | 46.60 | 0.00 | 0.00% | 0 | 25 | 0.89 | 1.00 | 0.00 | -0.03 | 5/2/2024 | 9/16/2024 2:59:03 PM EST |
| 175.00 | 81.90 | 84.30 | 42.35 | 0.00 | 0.00% | 0 | 4 | 0.82 | 1.00 | 0.00 | -0.03 | 7/29/2024 | 9/16/2024 2:59:03 PM EST |
| 180.00 | 76.00 | 79.60 | 57.72 | 0.00 | 0.00% | 0 | 5 | 0.78 | 1.00 | 0.00 | -0.03 | 8/16/2024 | 9/16/2024 2:59:03 PM EST |
| 185.00 | 72.00 | 73.90 | 69.00 | 0.00 | 0.00% | 0 | 4 | 0.71 | 1.00 | 0.00 | -0.03 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 190.00 | 66.60 | 69.40 | 61.57 | 0.00 | 0.00% | 0 | 6 | 0.72 | 1.00 | 0.00 | -0.03 | 8/30/2024 | 9/16/2024 2:59:03 PM EST |
| 195.00 | 62.20 | 64.40 | 32.59 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.99 | 0.00 | -0.04 | 7/19/2024 | 9/16/2024 2:59:03 PM EST |
| 200.00 | 56.40 | 59.80 | 52.80 | 0.00 | 0.00% | 0 | 116 | 0.69 | 0.99 | 0.00 | -0.04 | 8/30/2024 | 9/16/2024 2:59:03 PM EST |
| 205.00 | 51.40 | 54.80 | 44.40 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.98 | 0.00 | -0.05 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 210.00 | 47.50 | 49.40 | 47.50 | 0.00 | 0.00% | 0 | 186 | 0.47 | 0.97 | 0.00 | -0.06 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 215.00 | 41.60 | 43.90 | % | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.07 | 9/16/2024 2:59:03 PM EST | |||
| 220.00 | 38.20 | 38.90 | 41.70 | +5.95 | +16.65% | 3 | 377 | 0.35 | 0.94 | 0.00 | -0.08 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 225.00 | 33.50 | 35.50 | 32.55 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.91 | 0.01 | -0.10 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 230.00 | 28.80 | 29.50 | 30.90 | +2.40 | +8.43% | 2 | 439 | 0.33 | 0.89 | 0.01 | -0.11 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 235.00 | 24.50 | 25.10 | 24.60 | 0.00 | 0.00% | 0 | 41 | 0.31 | 0.85 | 0.01 | -0.12 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 240.00 | 20.30 | 20.80 | 20.50 | +1.00 | +5.13% | 13 | 481 | 0.34 | 0.80 | 0.01 | -0.13 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 245.00 | 16.40 | 17.30 | 18.50 | +2.30 | +14.20% | 3 | 590 | 0.30 | 0.74 | 0.01 | -0.14 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 250.00 | 12.90 | 13.30 | 13.87 | +1.30 | +10.35% | 40 | 281 | 0.29 | 0.66 | 0.02 | -0.15 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 255.00 | 9.80 | 10.20 | 10.24 | +0.94 | +10.11% | 50 | 177 | 0.28 | 0.57 | 0.02 | -0.15 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 260.00 | 7.30 | 7.60 | 7.50 | +0.51 | +7.30% | 871 | 655 | 0.28 | 0.48 | 0.02 | -0.15 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 265.00 | 5.20 | 5.50 | 5.40 | +0.30 | +5.89% | 20 | 87 | 0.27 | 0.38 | 0.02 | -0.14 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 270.00 | 3.60 | 3.90 | 3.90 | -0.10 | -2.50% | 33 | 388 | 0.27 | 0.30 | 0.02 | -0.12 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 275.00 | 2.50 | 2.65 | 3.20 | +0.35 | +12.29% | 83 | 47 | 0.27 | 0.23 | 0.01 | -0.11 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 280.00 | 1.70 | 1.85 | 1.80 | -0.38 | -17.44% | 7 | 57 | 0.27 | 0.17 | 0.01 | -0.09 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 285.00 | 1.10 | 1.30 | 1.67 | +0.03 | +1.83% | 2 | 9 | 0.28 | 0.12 | 0.01 | -0.07 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 290.00 | 0.75 | 0.85 | 0.21 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.09 | 0.01 | -0.06 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 295.00 | 0.45 | 0.60 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.06 | 0.01 | -0.04 | 8/23/2024 | 9/16/2024 2:59:03 PM EST |
| 300.00 | 0.20 | 0.50 | 0.45 | +0.02 | +4.66% | 2 | 2 | 0.28 | 0.04 | 0.00 | -0.03 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 305.00 | 0.00 | 0.60 | % | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 310.00 | 0.00 | 0.60 | 0.31 | +0.06 | +24.00% | 12 | 2 | 0.37 | 0.02 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 320.00 | 0.00 | 0.80 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | -0.01 | 5/20/2024 | 9/16/2024 2:59:03 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | -0.02 | 5/28/2024 | 9/16/2024 2:59:03 PM EST |
| 115.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 10 | 1.43 | 0.00 | 0.00 | -0.02 | 3/4/2024 | 9/16/2024 2:59:03 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.96 | 0.00 | 0.00 | -0.02 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 471 | 0.91 | 0.00 | 0.00 | -0.02 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 429 | 0.86 | 0.00 | 0.00 | -0.02 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 7/16/2024 | 9/16/2024 2:59:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 20 | 1.05 | 0.00 | 0.00 | -0.02 | 5/7/2024 | 9/16/2024 2:59:03 PM EST |
| 150.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 39 | 1.00 | 0.00 | 0.00 | -0.02 | 8/23/2024 | 9/16/2024 2:59:03 PM EST |
| 155.00 | 0.00 | 1.35 | 0.48 | 0.00 | 0.00% | 0 | 29 | 1.06 | 0.00 | 0.00 | -0.02 | 8/2/2024 | 9/16/2024 2:59:03 PM EST |
| 160.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 421 | 0.90 | 0.00 | 0.00 | -0.02 | 8/27/2024 | 9/16/2024 2:59:03 PM EST |
| 165.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 555 | 0.85 | 0.00 | 0.00 | -0.02 | 7/16/2024 | 9/16/2024 2:59:03 PM EST |
| 170.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 448 | 0.80 | 0.00 | 0.00 | -0.03 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 175.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 353 | 0.78 | 0.00 | 0.00 | -0.03 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 180.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 47 | 0.70 | 0.00 | 0.00 | -0.03 | 8/29/2024 | 9/16/2024 2:59:03 PM EST |
| 185.00 | 0.00 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 91 | 0.66 | 0.00 | 0.00 | -0.03 | 8/29/2024 | 9/16/2024 2:59:03 PM EST |
| 190.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 342 | 0.51 | 0.00 | 0.00 | -0.03 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 195.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 470 | 0.57 | -0.01 | 0.00 | -0.04 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 200.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 736 | 0.53 | -0.01 | 0.00 | -0.04 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 205.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.02 | 0.00 | -0.05 | 9/6/2024 | 9/16/2024 2:59:03 PM EST |
| 210.00 | 0.15 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 597 | 0.37 | -0.03 | 0.00 | -0.06 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 215.00 | 0.30 | 0.70 | 0.40 | -0.68 | -62.97% | 6 | 23 | 0.37 | -0.05 | 0.00 | -0.07 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 220.00 | 0.60 | 0.75 | 0.60 | -0.20 | -25.00% | 4 | 228 | 0.35 | -0.06 | 0.00 | -0.08 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 225.00 | 0.90 | 1.00 | 0.85 | -0.35 | -29.17% | 6 | 145 | 0.34 | -0.09 | 0.01 | -0.10 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 230.00 | 1.30 | 1.40 | 1.30 | -0.29 | -18.24% | 16 | 538 | 0.32 | -0.11 | 0.01 | -0.11 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 235.00 | 1.80 | 2.00 | 1.74 | -0.47 | -21.27% | 21 | 129 | 0.31 | -0.15 | 0.01 | -0.12 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 240.00 | 2.55 | 2.75 | 2.63 | -0.39 | -12.92% | 21 | 199 | 0.30 | -0.20 | 0.01 | -0.13 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 245.00 | 3.60 | 3.80 | 3.70 | -0.23 | -5.86% | 18 | 522 | 0.29 | -0.26 | 0.01 | -0.14 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 250.00 | 5.00 | 5.30 | 5.17 | -0.63 | -10.87% | 39 | 502 | 0.28 | -0.34 | 0.02 | -0.15 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 255.00 | 7.00 | 7.30 | 7.22 | -0.61 | -7.80% | 26 | 235 | 0.28 | -0.43 | 0.02 | -0.15 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 260.00 | 9.40 | 9.70 | 9.40 | -0.72 | -7.12% | 13 | 80 | 0.27 | -0.52 | 0.02 | -0.15 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 265.00 | 12.10 | 12.60 | 14.00 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.62 | 0.02 | -0.14 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 270.00 | 15.70 | 16.80 | % | 0 | 0 | 0.27 | -0.70 | 0.02 | -0.12 | 9/16/2024 2:59:03 PM EST | |||
| 275.00 | 19.50 | 20.10 | % | 0 | 0 | 0.27 | -0.77 | 0.01 | -0.11 | 9/16/2024 2:59:03 PM EST | |||
| 280.00 | 23.70 | 24.30 | % | 0 | 0 | 0.27 | -0.83 | 0.01 | -0.09 | 9/16/2024 2:59:03 PM EST | |||
| 285.00 | 28.30 | 28.90 | % | 0 | 0 | 0.27 | -0.88 | 0.01 | -0.07 | 9/16/2024 2:59:03 PM EST | |||
| 290.00 | 32.70 | 34.60 | % | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.06 | 9/16/2024 2:59:03 PM EST | |||
| 295.00 | 37.00 | 40.10 | % | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.04 | 9/16/2024 2:59:03 PM EST | |||
| 300.00 | 41.80 | 44.50 | % | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 9/16/2024 2:59:03 PM EST | |||
| 305.00 | 46.70 | 49.80 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 310.00 | 51.10 | 55.40 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 315.00 | 56.70 | 59.40 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 320.00 | 61.50 | 64.30 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST |