Options Chain for PROGRESSIVE CORP COM (PGR) - $251.34 as of 10/17/2024 9:41:07 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
185.00 | 64.70 | 68.60 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:08 PM EST | |||
190.00 | 59.70 | 63.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:08 PM EST | |||
195.00 | 54.70 | 58.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:08 PM EST | |||
200.00 | 49.80 | 53.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:08 PM EST | |||
205.00 | 44.80 | 48.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:08 PM EST | |||
210.00 | 40.10 | 43.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:08 PM EST | |||
215.00 | 34.90 | 38.80 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:08 PM EST | |||
220.00 | 30.20 | 33.90 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.05 | 10/17/2024 4:00:08 PM EST | |||
225.00 | 25.30 | 28.90 | % | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.07 | 10/17/2024 4:00:08 PM EST | |||
230.00 | 20.40 | 24.10 | % | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.09 | 10/17/2024 4:00:08 PM EST | |||
232.50 | 18.10 | 21.70 | % | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.10 | 10/17/2024 4:00:08 PM EST | |||
235.00 | 15.70 | 19.30 | % | 0 | 0 | 0.43 | 0.88 | 0.01 | -0.13 | 10/17/2024 4:00:08 PM EST | |||
237.50 | 14.50 | 17.00 | % | 0 | 0 | 0.40 | 0.85 | 0.02 | -0.15 | 10/17/2024 4:00:08 PM EST | |||
240.00 | 11.50 | 14.70 | % | 0 | 0 | 0.38 | 0.82 | 0.02 | -0.16 | 10/17/2024 4:00:08 PM EST | |||
242.50 | 9.10 | 12.80 | % | 0 | 0 | 0.36 | 0.77 | 0.02 | -0.17 | 10/17/2024 4:00:08 PM EST | |||
245.00 | 7.30 | 10.80 | 9.02 | % | 20 | 0 | 0.22 | 0.72 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:08 PM EST | |
247.50 | 5.60 | 8.90 | % | 0 | 0 | 0.23 | 0.66 | 0.03 | -0.17 | 10/17/2024 4:00:08 PM EST | |||
250.00 | 4.10 | 7.20 | % | 0 | 0 | 0.23 | 0.58 | 0.03 | -0.17 | 10/17/2024 4:00:08 PM EST | |||
252.50 | 2.65 | 6.10 | 4.70 | % | 2 | 0 | 0.23 | 0.49 | 0.04 | -0.17 | 10/17/2024 | 10/17/2024 4:00:08 PM EST | |
255.00 | 2.15 | 4.90 | % | 0 | 0 | 0.24 | 0.41 | 0.03 | -0.17 | 10/17/2024 4:00:08 PM EST | |||
257.50 | 0.95 | 2.20 | 3.10 | % | 1 | 0 | 0.18 | 0.35 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:08 PM EST | |
260.00 | 1.00 | 1.50 | % | 0 | 0 | 0.20 | 0.30 | 0.02 | -0.18 | 10/17/2024 4:00:08 PM EST | |||
262.50 | 0.05 | 2.90 | % | 0 | 0 | 0.22 | 0.26 | 0.02 | -0.17 | 10/17/2024 4:00:08 PM EST | |||
265.00 | 0.35 | 1.35 | 0.78 | % | 1 | 0 | 0.22 | 0.22 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 4:00:08 PM EST | |
267.50 | 0.00 | 2.45 | % | 0 | 0 | 0.38 | 0.15 | 0.02 | -0.12 | 10/17/2024 4:00:08 PM EST | |||
270.00 | 0.00 | 2.35 | % | 0 | 0 | 0.40 | 0.12 | 0.01 | -0.10 | 10/17/2024 4:00:08 PM EST | |||
272.50 | 0.00 | 2.30 | % | 0 | 0 | 0.43 | 0.10 | 0.01 | -0.09 | 10/17/2024 4:00:08 PM EST | |||
275.00 | 0.00 | 2.25 | % | 0 | 0 | 0.45 | 0.08 | 0.01 | -0.08 | 10/17/2024 4:00:08 PM EST | |||
277.50 | 0.00 | 2.20 | % | 0 | 0 | 0.48 | 0.06 | 0.01 | -0.06 | 10/17/2024 4:00:08 PM EST | |||
280.00 | 0.00 | 2.20 | % | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.05 | 10/17/2024 4:00:08 PM EST | |||
285.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.03 | 10/17/2024 4:00:08 PM EST | |||
290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
295.00 | 0.00 | 2.15 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
305.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
315.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
325.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:08 PM EST | |||
190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:08 PM EST | |||
195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:08 PM EST | |||
200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:08 PM EST | |||
205.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.04 | 10/17/2024 4:00:08 PM EST | |||
210.00 | 0.00 | 2.20 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.04 | 10/17/2024 4:00:08 PM EST | |||
215.00 | 0.00 | 2.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.04 | 10/17/2024 4:00:08 PM EST | |||
220.00 | 0.00 | 2.25 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.05 | 10/17/2024 4:00:08 PM EST | |||
225.00 | 0.00 | 2.25 | % | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.07 | 10/17/2024 4:00:08 PM EST | |||
230.00 | 0.00 | 2.35 | % | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.09 | 10/17/2024 4:00:08 PM EST | |||
232.50 | 0.00 | 2.40 | % | 0 | 0 | 0.46 | -0.07 | 0.01 | -0.10 | 10/17/2024 4:00:08 PM EST | |||
235.00 | 0.35 | 2.30 | % | 0 | 0 | 0.32 | -0.12 | 0.01 | -0.13 | 10/17/2024 4:00:08 PM EST | |||
237.50 | 0.50 | 2.10 | % | 0 | 0 | 0.29 | -0.15 | 0.02 | -0.15 | 10/17/2024 4:00:08 PM EST | |||
240.00 | 0.75 | 2.35 | % | 0 | 0 | 0.28 | -0.18 | 0.02 | -0.16 | 10/17/2024 4:00:08 PM EST | |||
242.50 | 1.10 | 2.10 | 1.45 | % | 1 | 0 | 0.25 | -0.23 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 4:00:08 PM EST | |
245.00 | 1.60 | 2.85 | % | 0 | 0 | 0.24 | -0.28 | 0.03 | -0.17 | 10/17/2024 4:00:08 PM EST | |||
247.50 | 2.30 | 3.80 | % | 0 | 0 | 0.25 | -0.34 | 0.03 | -0.17 | 10/17/2024 4:00:08 PM EST | |||
250.00 | 3.20 | 4.10 | 3.15 | % | 1 | 0 | 0.22 | -0.42 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:08 PM EST | |
252.50 | 4.30 | 5.10 | 3.75 | % | 1 | 0 | 0.22 | -0.51 | 0.04 | -0.17 | 10/17/2024 | 10/17/2024 4:00:08 PM EST | |
255.00 | 5.20 | 7.40 | % | 0 | 0 | 0.22 | -0.59 | 0.03 | -0.17 | 10/17/2024 4:00:08 PM EST | |||
257.50 | 5.80 | 9.30 | % | 0 | 0 | 0.30 | -0.65 | 0.03 | -0.17 | 10/17/2024 4:00:08 PM EST | |||
260.00 | 7.60 | 11.30 | % | 0 | 0 | 0.32 | -0.70 | 0.02 | -0.18 | 10/17/2024 4:00:08 PM EST | |||
262.50 | 9.70 | 13.10 | % | 0 | 0 | 0.32 | -0.74 | 0.02 | -0.17 | 10/17/2024 4:00:08 PM EST | |||
265.00 | 12.10 | 15.70 | % | 0 | 0 | 0.36 | -0.78 | 0.02 | -0.17 | 10/17/2024 4:00:08 PM EST | |||
267.50 | 14.40 | 18.00 | % | 0 | 0 | 0.38 | -0.85 | 0.02 | -0.12 | 10/17/2024 4:00:08 PM EST | |||
270.00 | 16.80 | 20.40 | % | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.10 | 10/17/2024 4:00:08 PM EST | |||
272.50 | 19.50 | 22.30 | % | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.09 | 10/17/2024 4:00:08 PM EST | |||
275.00 | 21.80 | 25.40 | % | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.08 | 10/17/2024 4:00:08 PM EST | |||
277.50 | 24.30 | 28.20 | % | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.06 | 10/17/2024 4:00:08 PM EST | |||
280.00 | 26.80 | 30.70 | % | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.05 | 10/17/2024 4:00:08 PM EST | |||
285.00 | 31.80 | 35.80 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 10/17/2024 4:00:08 PM EST | |||
290.00 | 36.80 | 40.80 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
295.00 | 41.80 | 45.70 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
300.00 | 46.90 | 50.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
305.00 | 51.90 | 55.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
310.00 | 56.80 | 60.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
315.00 | 61.90 | 65.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
320.00 | 66.80 | 70.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
325.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST |