Options Chain for PROGRESSIVE CORP COM (PGR) - $239.71 as of 12/20/2024 3:57:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 68.40 | 73.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 175.00 | 63.40 | 68.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 180.00 | 58.50 | 63.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 185.00 | 53.60 | 58.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 190.00 | 48.60 | 53.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 195.00 | 43.50 | 48.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 200.00 | 38.70 | 43.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 205.00 | 33.70 | 38.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 210.00 | 28.70 | 33.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 215.00 | 23.60 | 28.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 220.00 | 19.90 | 22.90 | 21.60 | 0.00 | 0.00% | 0 | 20 | 0.59 | 1.00 | 0.00 | -0.01 | 12/19/2024 | 12/20/2024 3:59:57 PM EST |
| 222.50 | 16.90 | 20.40 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 12/20/2024 3:59:57 PM EST | |||
| 225.00 | 14.30 | 18.00 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.04 | 12/20/2024 3:59:57 PM EST | |||
| 227.50 | 12.50 | 15.50 | % | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.08 | 12/20/2024 3:59:57 PM EST | |||
| 230.00 | 9.40 | 13.00 | % | 0 | 0 | 0.44 | 0.93 | 0.01 | -0.09 | 12/20/2024 3:59:57 PM EST | |||
| 232.50 | 7.50 | 10.50 | % | 0 | 0 | 0.36 | 0.87 | 0.02 | -0.12 | 12/20/2024 3:59:57 PM EST | |||
| 235.00 | 5.40 | 8.50 | 10.00 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.80 | 0.03 | -0.14 | 12/18/2024 | 12/20/2024 3:59:57 PM EST |
| 237.50 | 3.70 | 6.50 | % | 0 | 0 | 0.25 | 0.71 | 0.04 | -0.16 | 12/20/2024 3:59:57 PM EST | |||
| 240.00 | 1.50 | 3.50 | 3.85 | 0.00 | 0.00% | 0 | 2 | 0.16 | 0.56 | 0.06 | -0.18 | 12/19/2024 | 12/20/2024 3:59:57 PM EST |
| 242.50 | 1.25 | 2.65 | 2.95 | +0.60 | +25.54% | 3 | 18 | 0.18 | 0.39 | 0.07 | -0.19 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 245.00 | 0.70 | 0.95 | 0.89 | -0.61 | -40.67% | 20 | 8 | 0.18 | 0.23 | 0.06 | -0.18 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 247.50 | 0.15 | 0.50 | 0.83 | -0.22 | -20.96% | 19 | 120 | 0.17 | 0.12 | 0.05 | -0.15 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 250.00 | 0.00 | 0.25 | 0.35 | -0.40 | -53.34% | 4 | 58 | 0.18 | 0.05 | 0.04 | -0.10 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 252.50 | 0.00 | 0.20 | 0.27 | +0.02 | +8.00% | 1 | 43 | 0.19 | 0.02 | 0.02 | -0.06 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 255.00 | 0.00 | 0.10 | 0.13 | -0.37 | -74.00% | 517 | 49 | 0.21 | 0.00 | 0.01 | -0.03 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 257.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 28 | 0.36 | 0.00 | 0.01 | -0.01 | 12/19/2024 | 12/20/2024 3:59:57 PM EST |
| 260.00 | 0.00 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 18 | 0.33 | 0.00 | 0.00 | -0.01 | 12/17/2024 | 12/20/2024 3:59:57 PM EST |
| 262.50 | 0.00 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 3:59:57 PM EST |
| 265.00 | 0.00 | 0.25 | 0.05 | -0.15 | -75.00% | 9 | 9 | 0.32 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 267.50 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 53 | 0.55 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 3:59:57 PM EST |
| 272.50 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 275.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/20/2024 3:59:57 PM EST |
| 277.50 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 280.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 8 | 0.48 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 285.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 12/20/2024 3:59:57 PM EST |
| 290.00 | 0.00 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/20/2024 3:59:57 PM EST |
| 295.00 | 0.00 | 1.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 300.00 | 0.00 | 1.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 305.00 | 0.00 | 1.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 315.00 | 0.00 | 0.95 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 320.00 | 0.00 | 1.30 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 325.00 | 0.00 | 0.95 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 335.00 | 0.00 | 1.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.25 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 12/20/2024 3:59:57 PM EST | |||
| 222.50 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 16 | 0.45 | -0.01 | 0.00 | -0.01 | 12/19/2024 | 12/20/2024 3:59:57 PM EST |
| 225.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 63 | 0.31 | -0.02 | 0.00 | -0.04 | 12/19/2024 | 12/20/2024 3:59:57 PM EST |
| 227.50 | 0.10 | 0.30 | 0.25 | +0.10 | +66.67% | 1 | 11 | 0.24 | -0.05 | 0.01 | -0.08 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 230.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 36 | 0.27 | -0.07 | 0.01 | -0.09 | 12/19/2024 | 12/20/2024 3:59:57 PM EST |
| 232.50 | 0.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.13 | 0.02 | -0.12 | 12/19/2024 | 12/20/2024 3:59:57 PM EST |
| 235.00 | 0.10 | 0.95 | 0.50 | -1.00 | -66.67% | 9 | 43 | 0.25 | -0.20 | 0.03 | -0.14 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 237.50 | 0.00 | 1.50 | 1.03 | -1.02 | -49.76% | 1 | 151 | 0.14 | -0.29 | 0.04 | -0.16 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 240.00 | 1.15 | 2.45 | 1.68 | -1.32 | -44.00% | 4 | 50 | 0.15 | -0.44 | 0.06 | -0.18 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 242.50 | 2.95 | 4.80 | 2.15 | -1.47 | -40.61% | 4 | 15 | 0.22 | -0.61 | 0.07 | -0.19 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 245.00 | 4.50 | 6.80 | 4.17 | -1.46 | -25.94% | 33 | 37 | 0.22 | -0.77 | 0.06 | -0.18 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 247.50 | 5.90 | 8.20 | 6.07 | -0.83 | -12.03% | 1 | 61 | 0.16 | -0.88 | 0.05 | -0.15 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 250.00 | 7.50 | 10.40 | 8.29 | -1.08 | -11.53% | 1 | 81 | 0.30 | -0.95 | 0.04 | -0.10 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 252.50 | 10.00 | 13.60 | 3.70 | 0.00 | 0.00% | 0 | 20 | 0.39 | -0.98 | 0.02 | -0.06 | 12/13/2024 | 12/20/2024 3:59:57 PM EST |
| 255.00 | 12.50 | 15.50 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.41 | -1.00 | 0.01 | -0.03 | 12/17/2024 | 12/20/2024 3:59:57 PM EST |
| 257.50 | 15.00 | 17.80 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.01 | -0.01 | 12/13/2024 | 12/20/2024 3:59:57 PM EST |
| 260.00 | 17.50 | 20.70 | 8.70 | 0.00 | 0.00% | 0 | 4 | 0.55 | -1.00 | 0.00 | -0.01 | 12/13/2024 | 12/20/2024 3:59:57 PM EST |
| 262.50 | 20.00 | 23.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 265.00 | 22.70 | 26.10 | 18.70 | 0.00 | 0.00% | 0 | 2 | 0.63 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 12/20/2024 3:59:57 PM EST |
| 267.50 | 25.00 | 29.10 | 22.15 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 12/20/2024 3:59:57 PM EST |
| 270.00 | 27.50 | 31.80 | 22.80 | 0.00 | 0.00% | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 3:59:57 PM EST |
| 272.50 | 30.00 | 34.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 275.00 | 32.50 | 36.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 277.50 | 35.00 | 38.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 280.00 | 37.50 | 41.50 | 33.21 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 3:59:57 PM EST |
| 285.00 | 42.60 | 45.70 | 38.21 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 3:59:57 PM EST |
| 290.00 | 47.50 | 51.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 295.00 | 52.50 | 56.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 300.00 | 57.50 | 61.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 305.00 | 62.50 | 66.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 310.00 | 67.50 | 72.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 315.00 | 72.50 | 76.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 320.00 | 77.50 | 81.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 325.00 | 82.50 | 86.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 330.00 | 87.50 | 91.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 335.00 | 92.50 | 96.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 340.00 | 97.50 | 101.80 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST |