Options Chain for PROGRESSIVE CORP COM (PGR) - $205.06 as of 1/13/2026 9:50:01 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 | 64.00 | 68.10 | 66.05 | % | 0.47 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 1/13/2026 3:59:59 PM EST | |||
| 145.00 | 59.10 | 63.10 | 61.10 | % | 0.42 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 1/13/2026 3:59:59 PM EST | |||
| 150.00 | 54.20 | 58.20 | 56.20 | % | 0.37 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 1/13/2026 3:59:59 PM EST | |||
| 155.00 | 49.40 | 53.40 | 51.40 | % | 0.33 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 1/13/2026 3:59:59 PM EST | |||
| 160.00 | 44.50 | 48.50 | 46.50 | % | 0.29 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 1/13/2026 3:59:59 PM EST | |||
| 165.00 | 39.80 | 43.70 | 41.75 | % | 0.25 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.04 | 1/13/2026 3:59:59 PM EST | |||
| 170.00 | 35.00 | 39.00 | 37.00 | % | 0.22 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.05 | 1/13/2026 3:59:59 PM EST | |||
| 175.00 | 30.30 | 34.30 | 32.30 | % | 0.18 | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.07 | 1/13/2026 3:59:59 PM EST | |||
| 180.00 | 25.80 | 29.80 | 27.80 | % | 0.15 | 0 | 0 | 0.47 | 0.88 | 0.01 | -0.08 | 1/13/2026 3:59:59 PM EST | |||
| 185.00 | 21.10 | 25.30 | 23.20 | % | 0.13 | 0 | 0 | 0.29 | 0.83 | 0.01 | -0.09 | 1/13/2026 3:59:59 PM EST | |||
| 190.00 | 17.40 | 21.20 | 19.30 | % | 0.10 | 0 | 0 | 0.32 | 0.78 | 0.01 | -0.10 | 1/13/2026 3:59:59 PM EST | |||
| 195.00 | 14.30 | 16.10 | 15.20 | % | 0.08 | 0 | 0 | 0.30 | 0.71 | 0.01 | -0.11 | 1/13/2026 3:59:59 PM EST | |||
| 200.00 | 10.70 | 12.60 | 11.65 | % | 0.06 | 0 | 0 | 0.28 | 0.63 | 0.02 | -0.11 | 1/13/2026 3:59:59 PM EST | |||
| 205.00 | 7.70 | 9.70 | 8.70 | 10.25 | % | 0.04 | 1 | 0 | 0.28 | 0.54 | 0.02 | -0.11 | 1/13/2026 | 1/13/2026 3:59:59 PM EST | |
| 210.00 | 5.20 | 7.30 | 6.25 | % | 0.03 | 0 | 0 | 0.28 | 0.45 | 0.02 | -0.10 | 1/13/2026 3:59:59 PM EST | |||
| 215.00 | 2.95 | 5.40 | 4.18 | 6.20 | % | 0.02 | 1 | 0 | 0.27 | 0.35 | 0.02 | -0.09 | 1/13/2026 | 1/13/2026 3:59:59 PM EST | |
| 220.00 | 2.20 | 3.30 | 2.75 | 4.30 | % | 0.01 | 1 | 0 | 0.26 | 0.27 | 0.02 | -0.08 | 1/13/2026 | 1/13/2026 3:59:59 PM EST | |
| 225.00 | 1.35 | 2.80 | 2.08 | 2.93 | % | 0.01 | 1 | 0 | 0.26 | 0.19 | 0.01 | -0.06 | 1/13/2026 | 1/13/2026 3:59:59 PM EST | |
| 230.00 | 0.75 | 1.95 | 1.35 | 1.50 | % | 0.01 | 2 | 0 | 0.34 | 0.13 | 0.01 | -0.05 | 1/13/2026 | 1/13/2026 3:59:59 PM EST | |
| 235.00 | 0.50 | 1.85 | 1.18 | % | 0.01 | 0 | 0 | 0.29 | 0.10 | 0.01 | -0.04 | 1/13/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.65 | 1.33 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.06 | 0.01 | -0.03 | 1/12/2026 | 1/13/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.02 | 1/13/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 1/13/2026 3:59:59 PM EST | |||
| 255.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 1/13/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 1/13/2026 3:59:59 PM EST | |||
| 265.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 275.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 285.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 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 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 1/13/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 1/13/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 1/13/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 1/13/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.03 | 1/13/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.04 | 1/13/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.05 | 1/13/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.37 | -0.08 | 0.01 | -0.07 | 1/13/2026 3:59:59 PM EST | |||
| 180.00 | 1.20 | 1.60 | 1.40 | % | 0.01 | 0 | 0 | 0.34 | -0.12 | 0.01 | -0.08 | 1/13/2026 3:59:59 PM EST | |||
| 185.00 | 0.90 | 3.10 | 2.00 | % | 0.01 | 0 | 0 | 0.32 | -0.17 | 0.01 | -0.09 | 1/13/2026 3:59:59 PM EST | |||
| 190.00 | 2.25 | 3.80 | 3.03 | % | 0.02 | 0 | 0 | 0.32 | -0.22 | 0.01 | -0.10 | 1/13/2026 3:59:59 PM EST | |||
| 195.00 | 2.95 | 5.00 | 3.98 | 3.40 | % | 0.02 | 1 | 0 | 0.30 | -0.29 | 0.01 | -0.11 | 1/13/2026 | 1/13/2026 3:59:59 PM EST | |
| 200.00 | 4.70 | 6.70 | 5.70 | % | 0.03 | 0 | 0 | 0.30 | -0.37 | 0.02 | -0.11 | 1/13/2026 3:59:59 PM EST | |||
| 205.00 | 6.70 | 8.80 | 7.75 | 6.90 | % | 0.04 | 10 | 0 | 0.29 | -0.46 | 0.02 | -0.11 | 1/13/2026 | 1/13/2026 3:59:59 PM EST | |
| 210.00 | 9.30 | 11.30 | 10.30 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.28 | -0.55 | 0.02 | -0.10 | 1/8/2026 | 1/13/2026 3:59:59 PM EST |
| 215.00 | 12.60 | 14.40 | 13.50 | 8.70 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.28 | -0.65 | 0.02 | -0.09 | 1/8/2026 | 1/13/2026 3:59:59 PM EST |
| 220.00 | 15.60 | 18.40 | 17.00 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.35 | -0.73 | 0.02 | -0.08 | 1/8/2026 | 1/13/2026 3:59:59 PM EST |
| 225.00 | 19.00 | 23.00 | 21.00 | % | 0.09 | 0 | 0 | 0.36 | -0.81 | 0.01 | -0.06 | 1/13/2026 3:59:59 PM EST | |||
| 230.00 | 23.50 | 27.00 | 25.25 | % | 0.11 | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.05 | 1/13/2026 3:59:59 PM EST | |||
| 235.00 | 28.40 | 31.30 | 29.85 | % | 0.13 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.04 | 1/13/2026 3:59:59 PM EST | |||
| 240.00 | 33.10 | 37.10 | 35.10 | % | 0.15 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.03 | 1/13/2026 3:59:59 PM EST | |||
| 245.00 | 38.00 | 42.00 | 40.00 | % | 0.16 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 1/13/2026 3:59:59 PM EST | |||
| 250.00 | 43.00 | 47.00 | 45.00 | % | 0.18 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 1/13/2026 3:59:59 PM EST | |||
| 255.00 | 48.00 | 52.00 | 50.00 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 1/13/2026 3:59:59 PM EST | |||
| 260.00 | 53.00 | 57.00 | 55.00 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 1/13/2026 3:59:59 PM EST | |||
| 265.00 | 58.00 | 62.00 | 60.00 | % | 0.23 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 270.00 | 63.00 | 67.00 | 65.00 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 275.00 | 68.00 | 72.00 | 70.00 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 280.00 | 73.00 | 77.00 | 75.00 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 285.00 | 78.00 | 82.00 | 80.00 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 290.00 | 83.00 | 87.00 | 85.00 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 295.00 | 88.00 | 92.00 | 90.00 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 300.00 | 93.00 | 97.00 | 95.00 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 305.00 | 98.00 | 102.00 | 100.00 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 310.00 | 103.00 | 107.00 | 105.00 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST |