Options Chain for PROGRESSIVE CORP COM (PGR) - $203.50 as of 6/16/2026 1:22:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 84.20 | 87.20 | 85.70 | % | 0.71 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 125.00 | 79.20 | 82.20 | 80.70 | % | 0.65 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 130.00 | 74.30 | 77.20 | 75.75 | % | 0.58 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 135.00 | 69.40 | 72.10 | 70.75 | % | 0.52 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 140.00 | 64.30 | 67.10 | 65.70 | % | 0.47 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 145.00 | 59.30 | 62.00 | 60.65 | % | 0.42 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 150.00 | 54.30 | 57.40 | 55.85 | % | 0.37 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 155.00 | 49.30 | 52.40 | 50.85 | % | 0.33 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 160.00 | 44.30 | 47.40 | 45.85 | % | 0.29 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 165.00 | 39.40 | 42.20 | 40.80 | 31.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/16/2026 11:58:41 AM EST |
| 170.00 | 34.50 | 37.20 | 35.85 | % | 0.21 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 175.00 | 29.40 | 32.40 | 30.90 | % | 0.18 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 177.50 | 26.90 | 29.90 | 28.40 | % | 0.16 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 6/16/2026 11:58:41 AM EST | |||
| 180.00 | 24.50 | 27.00 | 25.75 | 14.55 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.65 | 0.99 | 0.00 | -0.01 | 6/1/2026 | 6/16/2026 11:58:41 AM EST |
| 182.50 | 22.50 | 24.70 | 23.60 | % | 0.13 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 6/16/2026 11:58:41 AM EST | |||
| 185.00 | 19.50 | 22.10 | 20.80 | % | 0.11 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 6/16/2026 11:58:41 AM EST | |||
| 187.50 | 17.70 | 19.50 | 18.60 | % | 0.10 | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.05 | 6/16/2026 11:58:41 AM EST | |||
| 190.00 | 15.30 | 17.10 | 16.20 | 12.71 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.46 | 0.94 | 0.01 | -0.07 | 6/5/2026 | 6/16/2026 11:58:41 AM EST |
| 192.50 | 13.00 | 14.80 | 13.90 | % | 0.07 | 0 | 0 | 0.43 | 0.90 | 0.02 | -0.09 | 6/16/2026 11:58:41 AM EST | |||
| 195.00 | 10.80 | 12.50 | 11.65 | 10.24 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.40 | 0.85 | 0.02 | -0.12 | 6/12/2026 | 6/16/2026 11:58:41 AM EST |
| 197.50 | 8.70 | 10.30 | 9.50 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | 0.79 | 0.03 | -0.15 | 6/11/2026 | 6/16/2026 11:58:41 AM EST |
| 200.00 | 6.80 | 7.80 | 7.30 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.30 | 0.72 | 0.03 | -0.17 | 6/12/2026 | 6/16/2026 11:58:41 AM EST |
| 202.50 | 5.20 | 6.10 | 5.65 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.32 | 0.63 | 0.04 | -0.19 | 6/15/2026 | 6/16/2026 11:58:41 AM EST |
| 205.00 | 3.80 | 4.60 | 4.20 | 4.33 | +0.43 | +11.03% | 0.02 | 6 | 83 | 0.31 | 0.53 | 0.04 | -0.20 | 6/16/2026 | 6/16/2026 11:58:41 AM EST |
| 207.50 | 2.55 | 3.40 | 2.98 | 3.40 | +0.48 | +16.44% | 0.01 | 3 | 7 | 0.29 | 0.43 | 0.04 | -0.19 | 6/16/2026 | 6/16/2026 11:58:41 AM EST |
| 210.00 | 1.60 | 2.45 | 2.03 | 2.25 | +0.20 | +9.76% | 0.01 | 1 | 95 | 0.29 | 0.33 | 0.04 | -0.18 | 6/16/2026 | 6/16/2026 11:58:41 AM EST |
| 212.50 | 1.00 | 1.75 | 1.38 | 1.35 | +0.07 | +5.47% | 0.01 | 1 | 13 | 0.28 | 0.24 | 0.03 | -0.15 | 6/16/2026 | 6/16/2026 11:58:41 AM EST |
| 215.00 | 0.60 | 1.15 | 0.88 | 1.15 | +0.25 | +27.78% | 0.00 | 20 | 30 | 0.27 | 0.17 | 0.03 | -0.12 | 6/16/2026 | 6/16/2026 11:58:41 AM EST |
| 217.50 | 0.35 | 0.90 | 0.63 | 0.54 | % | 0.00 | 1 | 0 | 0.29 | 0.11 | 0.02 | -0.09 | 6/16/2026 | 6/16/2026 11:58:41 AM EST | |
| 220.00 | 0.20 | 0.55 | 0.38 | 0.41 | -0.27 | -39.71% | 0.00 | 14 | 20 | 0.29 | 0.07 | 0.01 | -0.06 | 6/16/2026 | 6/16/2026 11:58:41 AM EST |
| 222.50 | 0.05 | 0.50 | 0.28 | 0.29 | % | 0.00 | 1 | 0 | 0.29 | 0.04 | 0.01 | -0.04 | 6/16/2026 | 6/16/2026 11:58:41 AM EST | |
| 225.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.02 | 0.01 | -0.02 | 6/15/2026 | 6/16/2026 11:58:41 AM EST |
| 227.50 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 6/16/2026 11:58:41 AM EST | |||
| 230.00 | 0.05 | 0.35 | 0.20 | 0.21 | % | 0.00 | 2 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 11:58:41 AM EST | |
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 265.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 275.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:41 AM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 285.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 11:58:41 AM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 11:58:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/16/2026 11:58:41 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.87 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 11:58:41 AM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 11:58:41 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 11:58:41 AM EST |
| 177.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 6/16/2026 11:58:41 AM EST | |||
| 180.00 | 0.05 | 0.20 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.40 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 6/16/2026 11:58:41 AM EST |
| 182.50 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.01 | 0.00 | -0.02 | 6/15/2026 | 6/16/2026 11:58:41 AM EST |
| 185.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.20 | -54.06% | 0.00 | 1 | 23 | 0.34 | -0.02 | 0.00 | -0.03 | 6/16/2026 | 6/16/2026 11:58:41 AM EST |
| 187.50 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.32 | -0.04 | 0.01 | -0.05 | 6/16/2026 11:58:41 AM EST | |||
| 190.00 | 0.25 | 0.65 | 0.45 | 0.50 | -0.10 | -16.67% | 0.00 | 1 | 10 | 0.34 | -0.06 | 0.01 | -0.07 | 6/16/2026 | 6/16/2026 11:58:41 AM EST |
| 192.50 | 0.40 | 0.75 | 0.58 | 0.63 | -0.51 | -44.74% | 0.00 | 1 | 144 | 0.32 | -0.10 | 0.02 | -0.09 | 6/16/2026 | 6/16/2026 11:58:41 AM EST |
| 195.00 | 0.55 | 1.10 | 0.83 | 0.98 | -0.07 | -6.67% | 0.00 | 10 | 264 | 0.30 | -0.15 | 0.02 | -0.12 | 6/16/2026 | 6/16/2026 11:58:41 AM EST |
| 197.50 | 0.95 | 1.55 | 1.25 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.30 | -0.21 | 0.03 | -0.15 | 6/15/2026 | 6/16/2026 11:58:41 AM EST |
| 200.00 | 1.25 | 2.10 | 1.68 | 2.25 | -0.20 | -8.17% | 0.01 | 1 | 61 | 0.29 | -0.28 | 0.03 | -0.17 | 6/16/2026 | 6/16/2026 11:58:41 AM EST |
| 202.50 | 2.05 | 2.95 | 2.50 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.28 | -0.37 | 0.04 | -0.19 | 6/15/2026 | 6/16/2026 11:58:41 AM EST |
| 205.00 | 3.00 | 4.10 | 3.55 | 3.47 | -0.53 | -13.25% | 0.02 | 2 | 4 | 0.28 | -0.47 | 0.04 | -0.20 | 6/16/2026 | 6/16/2026 11:58:41 AM EST |
| 207.50 | 4.30 | 5.40 | 4.85 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.28 | -0.57 | 0.04 | -0.19 | 6/15/2026 | 6/16/2026 11:58:41 AM EST |
| 210.00 | 6.00 | 7.00 | 6.50 | 8.64 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.27 | -0.67 | 0.04 | -0.18 | 6/11/2026 | 6/16/2026 11:58:41 AM EST |
| 212.50 | 7.90 | 8.80 | 8.35 | 9.85 | % | 0.04 | 10 | 0 | 0.26 | -0.76 | 0.03 | -0.15 | 6/16/2026 | 6/16/2026 11:58:41 AM EST | |
| 215.00 | 9.10 | 11.00 | 10.05 | % | 0.05 | 0 | 0 | 0.36 | -0.83 | 0.03 | -0.12 | 6/16/2026 11:58:41 AM EST | |||
| 217.50 | 11.40 | 13.20 | 12.30 | % | 0.06 | 0 | 0 | 0.38 | -0.89 | 0.02 | -0.09 | 6/16/2026 11:58:41 AM EST | |||
| 220.00 | 13.70 | 15.60 | 14.65 | % | 0.07 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.06 | 6/16/2026 11:58:41 AM EST | |||
| 222.50 | 15.90 | 18.00 | 16.95 | % | 0.08 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.04 | 6/16/2026 11:58:41 AM EST | |||
| 225.00 | 18.40 | 20.50 | 19.45 | % | 0.09 | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.02 | 6/16/2026 11:58:41 AM EST | |||
| 227.50 | 20.60 | 22.90 | 21.75 | % | 0.10 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 6/16/2026 11:58:41 AM EST | |||
| 230.00 | 23.30 | 25.40 | 24.35 | % | 0.11 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 6/16/2026 11:58:41 AM EST | |||
| 235.00 | 28.40 | 30.90 | 29.65 | % | 0.13 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 240.00 | 33.30 | 35.90 | 34.60 | % | 0.14 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 245.00 | 38.20 | 40.90 | 39.55 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 250.00 | 43.20 | 45.90 | 44.55 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 255.00 | 48.20 | 50.90 | 49.55 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 260.00 | 53.20 | 55.80 | 54.50 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 265.00 | 58.20 | 60.90 | 59.55 | % | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 270.00 | 63.20 | 65.90 | 64.55 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 275.00 | 68.20 | 71.00 | 69.60 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 280.00 | 73.10 | 76.00 | 74.55 | % | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 285.00 | 78.30 | 80.90 | 79.60 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST | |||
| 290.00 | 82.80 | 85.90 | 84.35 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:41 AM EST |