Options Chain for PROGRESSIVE CORP COM (PGR) - $230.44 as of 12/11/2025 8:20:28 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 | 91.10 | 94.50 | 92.80 | % | 0.66 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 145.00 | 86.20 | 89.20 | 87.70 | % | 0.60 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 150.00 | 81.20 | 84.50 | 82.85 | % | 0.55 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 155.00 | 76.20 | 79.40 | 77.80 | % | 0.50 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 160.00 | 71.20 | 74.30 | 72.75 | 69.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:55 AM EST |
| 165.00 | 66.20 | 69.30 | 67.75 | % | 0.41 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 170.00 | 61.20 | 64.60 | 62.90 | % | 0.37 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 175.00 | 56.20 | 59.60 | 57.90 | % | 0.33 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 180.00 | 51.30 | 54.50 | 52.90 | % | 0.29 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 185.00 | 46.30 | 49.90 | 48.10 | % | 0.26 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 190.00 | 41.40 | 44.60 | 43.00 | % | 0.23 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 195.00 | 36.40 | 39.50 | 37.95 | % | 0.19 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 12/12/2025 9:58:55 AM EST | |||
| 200.00 | 31.50 | 34.60 | 33.05 | % | 0.17 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 12/12/2025 9:58:55 AM EST | |||
| 202.50 | 29.00 | 32.10 | 30.55 | % | 0.15 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 12/12/2025 9:58:55 AM EST | |||
| 205.00 | 26.60 | 29.60 | 28.10 | % | 0.14 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 12/12/2025 9:58:55 AM EST | |||
| 207.50 | 24.20 | 27.20 | 25.70 | % | 0.12 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.05 | 12/12/2025 9:58:55 AM EST | |||
| 210.00 | 21.70 | 24.80 | 23.25 | % | 0.11 | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.04 | 12/12/2025 9:58:55 AM EST | |||
| 212.50 | 19.30 | 22.50 | 20.90 | % | 0.10 | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.07 | 12/12/2025 9:58:55 AM EST | |||
| 215.00 | 16.90 | 19.70 | 18.30 | 16.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.46 | 0.92 | 0.01 | -0.08 | 11/18/2025 | 12/12/2025 9:58:55 AM EST |
| 217.50 | 14.60 | 17.60 | 16.10 | % | 0.07 | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.10 | 12/12/2025 9:58:55 AM EST | |||
| 220.00 | 12.20 | 14.70 | 13.45 | 12.19 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | 0.83 | 0.02 | -0.11 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 222.50 | 9.90 | 12.80 | 11.35 | % | 0.05 | 0 | 0 | 0.39 | 0.78 | 0.02 | -0.12 | 12/12/2025 9:58:55 AM EST | |||
| 225.00 | 7.80 | 10.00 | 8.90 | 8.21 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.34 | 0.73 | 0.03 | -0.13 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 227.50 | 5.80 | 8.80 | 7.30 | 3.83 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.23 | 0.66 | 0.03 | -0.14 | 12/10/2025 | 12/12/2025 9:58:55 AM EST |
| 230.00 | 5.80 | 6.60 | 6.20 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.22 | 0.57 | 0.04 | -0.14 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 232.50 | 4.20 | 5.60 | 4.90 | 4.00 | +0.45 | +12.68% | 0.02 | 1 | 16 | 0.26 | 0.48 | 0.04 | -0.14 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 235.00 | 2.80 | 3.70 | 3.25 | 2.89 | +1.99 | +221.12% | 0.01 | 4 | 22 | 0.20 | 0.38 | 0.04 | -0.13 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 237.50 | 1.95 | 2.75 | 2.35 | 1.80 | +0.20 | +12.50% | 0.01 | 4 | 2 | 0.22 | 0.30 | 0.03 | -0.12 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 240.00 | 1.05 | 2.05 | 1.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.21 | 0.23 | 0.03 | -0.11 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 242.50 | 0.65 | 2.95 | 1.80 | % | 0.01 | 0 | 0 | 0.37 | 0.17 | 0.02 | -0.10 | 12/12/2025 9:58:55 AM EST | |||
| 245.00 | 0.00 | 1.45 | 0.73 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.29 | 0.13 | 0.02 | -0.08 | 12/1/2025 | 12/12/2025 9:58:55 AM EST |
| 247.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.31 | 0.09 | 0.01 | -0.06 | 12/12/2025 9:58:55 AM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.01 | -0.05 | 12/12/2025 9:58:55 AM EST | |||
| 255.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.01 | -0.02 | 12/12/2025 9:58:55 AM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 12/12/2025 9:58:55 AM EST | |||
| 265.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 275.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 280.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 285.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 295.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 305.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 310.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM 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 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 170.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 12/12/2025 9:58:55 AM EST | |||
| 200.00 | 0.00 | 1.55 | 0.78 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | -0.01 | 0.00 | -0.02 | 12/1/2025 | 12/12/2025 9:58:55 AM EST |
| 202.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 12/12/2025 9:58:55 AM EST | |||
| 205.00 | 0.00 | 0.95 | 0.48 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | -0.02 | 0.00 | -0.04 | 11/19/2025 | 12/12/2025 9:58:55 AM EST |
| 207.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.05 | 12/12/2025 9:58:55 AM EST | |||
| 210.00 | 0.30 | 1.45 | 0.88 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.39 | -0.04 | 0.01 | -0.04 | 12/8/2025 | 12/12/2025 9:58:55 AM EST |
| 212.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.07 | 12/12/2025 9:58:55 AM EST | |||
| 215.00 | 0.00 | 1.55 | 0.78 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.40 | -0.08 | 0.01 | -0.08 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 217.50 | 0.00 | 1.40 | 0.70 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.35 | -0.11 | 0.01 | -0.10 | 12/10/2025 | 12/12/2025 9:58:55 AM EST |
| 220.00 | 0.45 | 1.45 | 0.95 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.26 | -0.17 | 0.02 | -0.11 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 222.50 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.23 | -0.22 | 0.02 | -0.12 | 12/12/2025 9:58:55 AM EST | |||
| 225.00 | 0.95 | 2.65 | 1.80 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.23 | -0.27 | 0.03 | -0.13 | 12/10/2025 | 12/12/2025 9:58:55 AM EST |
| 227.50 | 1.55 | 3.50 | 2.53 | % | 0.01 | 0 | 0 | 0.23 | -0.34 | 0.03 | -0.14 | 12/12/2025 9:58:55 AM EST | |||
| 230.00 | 2.25 | 4.40 | 3.33 | % | 0.01 | 0 | 0 | 0.23 | -0.43 | 0.04 | -0.14 | 12/12/2025 9:58:55 AM EST | |||
| 232.50 | 3.30 | 5.50 | 4.40 | % | 0.02 | 0 | 0 | 0.22 | -0.52 | 0.04 | -0.14 | 12/12/2025 9:58:55 AM EST | |||
| 235.00 | 4.50 | 6.70 | 5.60 | % | 0.02 | 0 | 0 | 0.21 | -0.62 | 0.04 | -0.13 | 12/12/2025 9:58:55 AM EST | |||
| 237.50 | 5.40 | 8.30 | 6.85 | % | 0.03 | 0 | 0 | 0.31 | -0.70 | 0.03 | -0.12 | 12/12/2025 9:58:55 AM EST | |||
| 240.00 | 7.50 | 10.10 | 8.80 | 13.40 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.32 | -0.77 | 0.03 | -0.11 | 12/4/2025 | 12/12/2025 9:58:55 AM EST |
| 242.50 | 9.20 | 12.20 | 10.70 | % | 0.04 | 0 | 0 | 0.36 | -0.83 | 0.02 | -0.10 | 12/12/2025 9:58:55 AM EST | |||
| 245.00 | 11.20 | 14.40 | 12.80 | % | 0.05 | 0 | 0 | 0.39 | -0.87 | 0.02 | -0.08 | 12/12/2025 9:58:55 AM EST | |||
| 247.50 | 13.80 | 16.70 | 15.25 | % | 0.06 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.06 | 12/12/2025 9:58:55 AM EST | |||
| 250.00 | 15.90 | 19.10 | 17.50 | % | 0.07 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.05 | 12/12/2025 9:58:55 AM EST | |||
| 255.00 | 21.00 | 24.00 | 22.50 | % | 0.09 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.02 | 12/12/2025 9:58:55 AM EST | |||
| 260.00 | 25.70 | 29.00 | 27.35 | % | 0.11 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 12/12/2025 9:58:55 AM EST | |||
| 265.00 | 30.60 | 34.00 | 32.30 | % | 0.12 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 270.00 | 35.80 | 39.00 | 37.40 | % | 0.14 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 275.00 | 40.40 | 44.00 | 42.20 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 280.00 | 45.60 | 49.00 | 47.30 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 285.00 | 50.10 | 54.00 | 52.05 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 290.00 | 55.10 | 59.00 | 57.05 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 295.00 | 60.10 | 64.00 | 62.05 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 300.00 | 65.10 | 69.00 | 67.05 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 305.00 | 70.10 | 74.00 | 72.05 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 310.00 | 75.40 | 79.00 | 77.20 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST |