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 | 1.10 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 115.00 | 110.80 | 115.00 | 112.90 | 111.88 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:58 PM EST |
| 120.00 | 105.80 | 110.00 | 107.90 | % | 0.90 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 125.00 | 100.80 | 105.00 | 102.90 | % | 0.82 | 0 | 0 | 0.94 | 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 | 0.89 | 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 | 0.84 | 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 | 0.80 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 145.00 | 80.90 | 85.00 | 82.95 | % | 0.57 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 150.00 | 75.90 | 80.00 | 77.95 | 77.00 | +2.00 | +2.67% | 0.52 | 65 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 155.00 | 71.40 | 74.90 | 73.15 | % | 0.47 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 160.00 | 66.40 | 69.90 | 68.15 | % | 0.43 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 165.00 | 60.80 | 65.00 | 62.90 | 64.23 | +6.43 | +11.13% | 0.38 | 15 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 170.00 | 55.80 | 60.00 | 57.90 | % | 0.34 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 175.00 | 51.20 | 55.00 | 53.10 | 53.10 | +3.28 | +6.59% | 0.30 | 10,950 | 50 | 0.54 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 180.00 | 46.20 | 49.90 | 48.05 | 47.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.50 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/31/2025 3:59:58 PM EST |
| 185.00 | 41.40 | 44.90 | 43.15 | 45.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.46 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/31/2025 3:59:58 PM EST |
| 190.00 | 36.20 | 39.90 | 38.05 | 37.00 | +7.80 | +26.72% | 0.20 | 2,150 | 12 | 0.43 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 195.00 | 31.40 | 34.90 | 33.15 | 35.00 | +2.38 | +7.30% | 0.17 | 1,130 | 27 | 0.39 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 200.00 | 26.40 | 29.90 | 28.15 | 30.00 | -4.72 | -13.60% | 0.14 | 50 | 3 | 0.35 | 0.99 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 205.00 | 20.80 | 25.00 | 22.90 | % | 0.11 | 0 | 0 | 0.31 | 0.92 | 0.02 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 210.00 | 16.60 | 19.90 | 18.25 | 18.40 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.27 | 0.79 | 0.02 | -0.01 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 215.00 | 12.90 | 16.60 | 14.75 | 13.42 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.26 | 0.68 | 0.02 | -0.01 | 12/18/2025 | 12/31/2025 3:59:58 PM EST |
| 220.00 | 12.00 | 14.30 | 13.15 | 12.90 | +2.10 | +19.45% | 0.06 | 44 | 10 | 0.25 | 0.58 | 0.02 | -0.02 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 225.00 | 8.30 | 12.30 | 10.30 | 9.68 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.24 | 0.49 | 0.02 | -0.02 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 230.00 | 6.50 | 10.30 | 8.40 | 8.53 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.24 | 0.41 | 0.02 | -0.02 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 235.00 | 4.90 | 8.80 | 6.85 | 6.10 | -0.18 | -2.87% | 0.03 | 1 | 221 | 0.24 | 0.34 | 0.01 | -0.02 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 240.00 | 5.00 | 7.50 | 6.25 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.26 | 0.28 | 0.01 | -0.02 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 245.00 | 3.80 | 6.30 | 5.05 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.26 | 0.24 | 0.01 | -0.02 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 250.00 | 2.85 | 5.00 | 3.93 | 3.50 | +0.30 | +9.38% | 0.02 | 7 | 120 | 0.26 | 0.19 | 0.01 | -0.02 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 255.00 | 2.05 | 3.80 | 2.93 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.25 | 0.16 | 0.01 | -0.02 | 12/26/2025 | 12/31/2025 3:59:58 PM EST |
| 260.00 | 0.55 | 4.20 | 2.38 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.24 | 0.13 | 0.01 | -0.02 | 12/23/2025 | 12/31/2025 3:59:58 PM EST |
| 265.00 | 0.05 | 3.80 | 1.93 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.23 | 0.11 | 0.01 | -0.02 | 12/11/2025 | 12/31/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 3.50 | 1.75 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | 0.08 | 0.00 | -0.01 | 12/11/2025 | 12/31/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 3.20 | 1.60 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | 0.06 | 0.00 | -0.01 | 10/17/2025 | 12/31/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 2.95 | 1.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.34 | 0.05 | 0.00 | -0.01 | 11/24/2025 | 12/31/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 2.80 | 1.40 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.36 | 0.04 | 0.00 | -0.01 | 11/3/2025 | 12/31/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 2.70 | 1.35 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.37 | 0.03 | 0.00 | -0.01 | 10/13/2025 | 12/31/2025 3:59:58 PM EST |
| 295.00 | 0.00 | 2.60 | 1.30 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.02 | 0.00 | -0.01 | 10/2/2025 | 12/31/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 2.50 | 1.25 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | 0.02 | 0.00 | 0.00 | 10/2/2025 | 12/31/2025 3:59:58 PM EST |
| 305.00 | 0.00 | 2.45 | 1.23 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.01 | 0.00 | 0.00 | 9/24/2025 | 12/31/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 2.40 | 1.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 12/31/2025 3:59:58 PM EST |
| 315.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 2.35 | 1.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.01 | 0.00 | 0.00 | 10/2/2025 | 12/31/2025 3:59:58 PM EST |
| 325.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/31/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 335.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 345.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.50 | 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 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/31/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/31/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/31/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.50 | 1.25 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/31/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/31/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.75 | 1.38 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/31/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.90 | 1.45 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/31/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 2.40 | 1.20 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/31/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 3.30 | 1.65 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/31/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 3.60 | 1.80 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/31/2025 3:59:58 PM EST |
| 165.00 | 0.05 | 3.90 | 1.98 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.30 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/31/2025 3:59:58 PM EST |
| 170.00 | 0.15 | 4.30 | 2.23 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.30 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/31/2025 3:59:58 PM EST |
| 175.00 | 0.65 | 4.70 | 2.68 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.30 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/31/2025 3:59:58 PM EST |
| 180.00 | 1.25 | 5.20 | 3.23 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.29 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/31/2025 3:59:58 PM EST |
| 185.00 | 2.00 | 4.90 | 3.45 | 2.50 | -2.20 | -46.81% | 0.02 | 2 | 85 | 0.27 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 190.00 | 2.90 | 6.60 | 4.75 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.28 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:58 PM EST |
| 195.00 | 4.60 | 7.00 | 5.80 | 6.90 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.27 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:58 PM EST |
| 200.00 | 5.10 | 8.80 | 6.95 | 8.30 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.26 | -0.01 | 0.01 | 0.00 | 12/22/2025 | 12/31/2025 3:59:58 PM EST |
| 205.00 | 6.60 | 10.40 | 8.50 | 9.90 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.25 | -0.08 | 0.02 | 0.00 | 12/18/2025 | 12/31/2025 3:59:58 PM EST |
| 210.00 | 8.40 | 12.10 | 10.25 | 9.80 | 0.00 | 0.00% | 0.05 | 0 | 268 | 0.25 | -0.21 | 0.02 | -0.01 | 12/24/2025 | 12/31/2025 3:59:58 PM EST |
| 215.00 | 10.50 | 12.70 | 11.60 | 11.50 | -0.60 | -4.96% | 0.05 | 2 | 35 | 0.23 | -0.32 | 0.02 | -0.01 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 220.00 | 13.00 | 16.90 | 14.95 | 14.46 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.24 | -0.42 | 0.02 | -0.02 | 12/23/2025 | 12/31/2025 3:59:58 PM EST |
| 225.00 | 15.90 | 18.60 | 17.25 | 17.30 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.23 | -0.51 | 0.02 | -0.02 | 12/26/2025 | 12/31/2025 3:59:58 PM EST |
| 230.00 | 19.10 | 22.90 | 21.00 | 22.70 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.24 | -0.59 | 0.02 | -0.02 | 12/8/2025 | 12/31/2025 3:59:58 PM EST |
| 235.00 | 22.50 | 26.20 | 24.35 | 22.80 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.24 | -0.66 | 0.01 | -0.02 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 240.00 | 26.20 | 30.00 | 28.10 | 29.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.24 | -0.72 | 0.01 | -0.02 | 12/22/2025 | 12/31/2025 3:59:58 PM EST |
| 245.00 | 30.30 | 34.00 | 32.15 | 27.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.25 | -0.76 | 0.01 | -0.02 | 11/24/2025 | 12/31/2025 3:59:58 PM EST |
| 250.00 | 34.60 | 38.20 | 36.40 | 33.13 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.26 | -0.81 | 0.01 | -0.02 | 12/12/2025 | 12/31/2025 3:59:58 PM EST |
| 255.00 | 39.10 | 41.90 | 40.50 | % | 0.16 | 0 | 0 | 0.26 | -0.84 | 0.01 | -0.02 | 12/31/2025 3:59:58 PM EST | |||
| 260.00 | 43.80 | 47.50 | 45.65 | % | 0.18 | 0 | 0 | 0.28 | -0.87 | 0.01 | -0.02 | 12/31/2025 3:59:58 PM EST | |||
| 265.00 | 48.60 | 52.60 | 50.60 | 44.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.30 | -0.89 | 0.01 | -0.02 | 11/18/2025 | 12/31/2025 3:59:58 PM EST |
| 270.00 | 53.60 | 57.70 | 55.65 | % | 0.21 | 0 | 0 | 0.32 | -0.92 | 0.00 | -0.01 | 12/31/2025 3:59:58 PM EST | |||
| 275.00 | 58.50 | 62.70 | 60.60 | 56.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.34 | -0.94 | 0.00 | -0.01 | 11/14/2025 | 12/31/2025 3:59:58 PM EST |
| 280.00 | 63.50 | 67.70 | 65.60 | 54.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.01 | 12/1/2025 | 12/31/2025 3:59:58 PM EST |
| 285.00 | 68.50 | 72.50 | 70.50 | % | 0.25 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.01 | 12/31/2025 3:59:58 PM EST | |||
| 290.00 | 73.50 | 77.50 | 75.50 | % | 0.26 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.01 | 12/31/2025 3:59:58 PM EST | |||
| 295.00 | 78.50 | 82.50 | 80.50 | % | 0.27 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 12/31/2025 3:59:58 PM EST | |||
| 300.00 | 83.50 | 87.70 | 85.60 | % | 0.29 | 0 | 0 | 0.43 | -0.98 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 305.00 | 88.50 | 92.70 | 90.60 | % | 0.30 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 310.00 | 93.50 | 97.70 | 95.60 | % | 0.31 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 315.00 | 98.50 | 102.70 | 100.60 | % | 0.32 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 320.00 | 103.50 | 107.70 | 105.60 | % | 0.33 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 325.00 | 108.50 | 112.70 | 110.60 | % | 0.34 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 330.00 | 113.50 | 117.70 | 115.60 | % | 0.35 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 335.00 | 118.50 | 122.70 | 120.60 | % | 0.36 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 340.00 | 123.50 | 127.70 | 125.60 | % | 0.37 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 345.00 | 128.50 | 132.60 | 130.55 | % | 0.38 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST |