Options Chain for PROGRESSIVE CORP COM (PGR) - $227.72 as of 1/1/2026 12:49:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 115.80 | 120.00 | 117.90 | % | 1.07 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 115.00 | 110.80 | 115.00 | 112.90 | % | 0.98 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 120.00 | 105.80 | 110.00 | 107.90 | % | 0.90 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 125.00 | 100.90 | 105.00 | 102.95 | % | 0.82 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 130.00 | 95.80 | 100.00 | 97.90 | % | 0.75 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 135.00 | 90.80 | 95.00 | 92.90 | % | 0.69 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 140.00 | 85.80 | 90.00 | 87.90 | % | 0.63 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 145.00 | 80.80 | 85.00 | 82.90 | % | 0.57 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 150.00 | 75.80 | 80.00 | 77.90 | % | 0.52 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 155.00 | 70.80 | 75.00 | 72.90 | % | 0.47 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 160.00 | 66.60 | 69.90 | 68.25 | 69.17 | +11.20 | +19.32% | 0.43 | 15 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 165.00 | 60.80 | 65.00 | 62.90 | % | 0.38 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 170.00 | 55.80 | 60.00 | 57.90 | 58.30 | -1.00 | -1.69% | 0.34 | 133,980 | 601 | 0.75 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 175.00 | 51.60 | 54.90 | 53.25 | % | 0.30 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 180.00 | 45.80 | 50.00 | 47.90 | % | 0.27 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 185.00 | 40.90 | 44.90 | 42.90 | % | 0.23 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 190.00 | 36.10 | 39.90 | 38.00 | 39.17 | -3.12 | -7.38% | 0.20 | 15 | 1 | 0.54 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 195.00 | 31.30 | 34.90 | 33.10 | 34.13 | +0.33 | +0.98% | 0.17 | 15 | 1 | 0.50 | 0.99 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 200.00 | 25.90 | 30.00 | 27.95 | 28.20 | -1.90 | -6.32% | 0.14 | 3,500 | 26 | 0.45 | 0.91 | 0.02 | -0.01 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 210.00 | 16.60 | 20.00 | 18.30 | 18.50 | -1.58 | -7.87% | 0.09 | 55,990 | 447 | 0.35 | 0.84 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 220.00 | 8.00 | 10.80 | 9.40 | 9.23 | +0.63 | +7.33% | 0.04 | 2 | 638 | 0.22 | 0.62 | 0.03 | -0.02 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 230.00 | 4.10 | 7.10 | 5.60 | 5.00 | -0.60 | -10.72% | 0.02 | 13 | 484 | 0.25 | 0.37 | 0.02 | -0.02 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 240.00 | 1.90 | 3.50 | 2.70 | 2.45 | -0.05 | -2.00% | 0.01 | 15 | 1,628 | 0.24 | 0.19 | 0.01 | -0.02 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 250.00 | 1.00 | 2.30 | 1.65 | 1.00 | 0.00 | 0.00% | 0.01 | 5 | 1,020 | 0.24 | 0.08 | 0.01 | -0.01 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 260.00 | 0.40 | 1.70 | 1.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.27 | 0.04 | 0.00 | -0.01 | 12/18/2025 | 12/31/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 2.50 | 1.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.40 | 0.01 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 2.40 | 1.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.44 | 0.01 | 0.00 | 0.00 | 12/9/2025 | 12/31/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.47 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/31/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/31/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/31/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.58 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/31/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 2.25 | 1.13 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/31/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.64 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/31/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 2.25 | 1.13 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/31/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 2.25 | 1.13 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.70 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/31/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 1.55 | 0.78 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/31/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 2.25 | 1.13 | 3.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 12/31/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 400.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/31/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 420.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 430.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/31/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/31/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/31/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/31/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/31/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/31/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/31/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/31/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.50 | 1.25 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.53 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/31/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 2.65 | 1.33 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.50 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/31/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 2.85 | 1.43 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.46 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/31/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 3.20 | 1.60 | 1.15 | -0.80 | -41.03% | 0.01 | 1 | 128 | 0.44 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 3.50 | 1.75 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.41 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 185.00 | 0.75 | 3.40 | 2.08 | 1.90 | -0.51 | -21.17% | 0.01 | 1 | 152 | 0.30 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 190.00 | 1.15 | 4.50 | 2.83 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.29 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:58 PM EST |
| 195.00 | 1.65 | 4.00 | 2.83 | 3.09 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.26 | -0.01 | 0.01 | 0.00 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 200.00 | 4.10 | 6.00 | 5.05 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 164 | 0.29 | -0.09 | 0.02 | -0.01 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 210.00 | 7.20 | 9.70 | 8.45 | 7.40 | +0.90 | +13.85% | 0.04 | 23 | 255 | 0.28 | -0.16 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 220.00 | 11.80 | 12.90 | 12.35 | 10.70 | 0.00 | 0.00% | 0.06 | 0 | 686 | 0.24 | -0.38 | 0.03 | -0.02 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 230.00 | 17.00 | 20.50 | 18.75 | 17.90 | +0.55 | +3.17% | 0.08 | 11 | 170 | 0.23 | -0.63 | 0.02 | -0.02 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 240.00 | 24.40 | 27.70 | 26.05 | 25.30 | -0.50 | -1.94% | 0.11 | 2 | 103 | 0.27 | -0.81 | 0.01 | -0.02 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 250.00 | 33.60 | 37.40 | 35.50 | 38.90 | 0.00 | 0.00% | 0.14 | 0 | 111 | 0.32 | -0.92 | 0.01 | -0.01 | 12/19/2025 | 12/31/2025 3:59:58 PM EST |
| 260.00 | 43.50 | 47.50 | 45.50 | 36.80 | 0.00 | 0.00% | 0.17 | 0 | 81 | 0.38 | -0.96 | 0.00 | -0.01 | 11/26/2025 | 12/31/2025 3:59:58 PM EST |
| 270.00 | 53.50 | 57.50 | 55.50 | 51.40 | 0.00 | 0.00% | 0.21 | 0 | 50 | 0.43 | -0.99 | 0.00 | 0.00 | 11/14/2025 | 12/31/2025 3:59:58 PM EST |
| 280.00 | 63.50 | 67.50 | 65.50 | 39.50 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.48 | -0.99 | 0.00 | 0.00 | 9/16/2025 | 12/31/2025 3:59:58 PM EST |
| 290.00 | 73.50 | 77.50 | 75.50 | 28.58 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.52 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 12/31/2025 3:59:58 PM EST |
| 300.00 | 83.50 | 87.60 | 85.55 | 52.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 12/31/2025 3:59:58 PM EST |
| 310.00 | 93.50 | 97.60 | 95.55 | 63.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/31/2025 3:59:58 PM EST |
| 320.00 | 103.50 | 107.70 | 105.60 | 62.84 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 12/31/2025 3:59:58 PM EST |
| 330.00 | 113.50 | 117.70 | 115.60 | 82.39 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/31/2025 3:59:58 PM EST |
| 340.00 | 123.50 | 127.70 | 125.60 | % | 0.37 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 350.00 | 133.50 | 137.70 | 135.60 | 66.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 12/31/2025 3:59:58 PM EST |
| 360.00 | 143.50 | 147.70 | 145.60 | 148.00 | 0.00 | 0.00% | 0.40 | 0 | 22 | 0.79 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:58 PM EST |
| 370.00 | 153.50 | 157.60 | 155.55 | % | 0.42 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 380.00 | 163.50 | 167.70 | 165.60 | % | 0.44 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 390.00 | 173.50 | 177.60 | 175.55 | % | 0.45 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 400.00 | 183.50 | 187.50 | 185.50 | % | 0.46 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 410.00 | 193.50 | 197.60 | 195.55 | % | 0.48 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 420.00 | 203.40 | 207.60 | 205.50 | % | 0.49 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 430.00 | 213.40 | 217.60 | 215.50 | % | 0.50 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST |