Options Chain for PROGRESSIVE CORP COM (PGR) - $287.25 as of 6/3/2025 9:19:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 115.90 | 119.90 | 110.95 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/3/2025 4:00:00 PM EST |
| 175.00 | 110.90 | 114.80 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 180.00 | 106.00 | 110.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 185.00 | 101.10 | 105.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 190.00 | 96.00 | 100.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 195.00 | 91.00 | 95.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 200.00 | 86.00 | 90.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 205.00 | 81.10 | 85.10 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 210.00 | 76.10 | 80.10 | 70.77 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/3/2025 4:00:00 PM EST |
| 215.00 | 71.10 | 75.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 220.00 | 66.20 | 70.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 225.00 | 61.20 | 65.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 6/3/2025 4:00:00 PM EST | |||
| 230.00 | 56.40 | 60.20 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 6/3/2025 4:00:00 PM EST | |||
| 235.00 | 51.30 | 55.20 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.04 | 6/3/2025 4:00:00 PM EST | |||
| 240.00 | 46.40 | 50.50 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 6/3/2025 4:00:00 PM EST | |||
| 245.00 | 41.50 | 45.60 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.05 | 6/3/2025 4:00:00 PM EST | |||
| 250.00 | 36.60 | 40.20 | 38.41 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.95 | 0.00 | -0.06 | 5/9/2025 | 6/3/2025 4:00:00 PM EST |
| 255.00 | 31.80 | 35.40 | 32.55 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.93 | 0.01 | -0.08 | 6/2/2025 | 6/3/2025 4:00:00 PM EST |
| 260.00 | 27.10 | 31.00 | % | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.09 | 6/3/2025 4:00:00 PM EST | |||
| 265.00 | 22.30 | 26.40 | % | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.12 | 6/3/2025 4:00:00 PM EST | |||
| 270.00 | 18.50 | 21.30 | % | 0 | 0 | 0.28 | 0.81 | 0.01 | -0.13 | 6/3/2025 4:00:00 PM EST | |||
| 275.00 | 13.70 | 17.80 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.75 | 0.02 | -0.15 | 5/29/2025 | 6/3/2025 4:00:00 PM EST |
| 280.00 | 11.70 | 12.90 | 11.53 | 0.00 | 0.00% | 0 | 29 | 0.27 | 0.67 | 0.02 | -0.16 | 6/2/2025 | 6/3/2025 4:00:00 PM EST |
| 285.00 | 8.00 | 9.30 | 9.15 | 0.00 | 0.00% | 0 | 19 | 0.24 | 0.58 | 0.02 | -0.16 | 6/2/2025 | 6/3/2025 4:00:00 PM EST |
| 290.00 | 5.10 | 6.30 | 5.30 | 0.00 | 0.00% | 0 | 24 | 0.22 | 0.47 | 0.02 | -0.15 | 6/2/2025 | 6/3/2025 4:00:00 PM EST |
| 295.00 | 3.20 | 4.90 | 3.80 | 0.00 | 0.00% | 0 | 21 | 0.23 | 0.35 | 0.02 | -0.13 | 6/2/2025 | 6/3/2025 4:00:00 PM EST |
| 300.00 | 0.15 | 2.95 | 0.79 | 0.00 | 0.00% | 0 | 18 | 0.18 | 0.24 | 0.02 | -0.11 | 5/29/2025 | 6/3/2025 4:00:00 PM EST |
| 305.00 | 0.35 | 2.75 | 0.97 | 0.00 | 0.00% | 0 | 0 | 0.22 | 0.16 | 0.02 | -0.08 | 6/2/2025 | 6/3/2025 4:00:00 PM EST |
| 310.00 | 0.05 | 1.90 | 2.00 | 0.00 | 0.00% | 0 | 6 | 0.23 | 0.10 | 0.01 | -0.06 | 5/19/2025 | 6/3/2025 4:00:00 PM EST |
| 315.00 | 0.10 | 1.90 | % | 0 | 0 | 0.32 | 0.05 | 0.01 | -0.04 | 6/3/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 2.35 | 0.60 | 0.00 | 0.00% | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 5/19/2025 | 6/3/2025 4:00:00 PM EST |
| 325.00 | 0.00 | 1.60 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 6/3/2025 4:00:00 PM EST | |||
| 330.00 | 0.00 | 1.60 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 6/3/2025 4:00:00 PM EST | |||
| 335.00 | 0.00 | 1.55 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 345.00 | 0.00 | 1.55 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 350.00 | 0.00 | 1.55 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 355.00 | 0.00 | 1.55 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 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 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.55 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.55 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.55 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.55 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.55 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 1.60 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 1.60 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 1.45 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 1.65 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 6/3/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.70 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.03 | 6/3/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 1.55 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.04 | 6/3/2025 4:00:00 PM EST | |||
| 240.00 | 0.05 | 1.60 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.04 | 6/3/2025 4:00:00 PM EST | |||
| 245.00 | 0.10 | 1.70 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.02 | 0.00 | -0.05 | 5/8/2025 | 6/3/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.65 | 1.30 | 0.00 | 0.00% | 0 | 7 | 0.26 | -0.05 | 0.00 | -0.06 | 5/30/2025 | 6/3/2025 4:00:00 PM EST |
| 255.00 | 0.20 | 2.05 | 0.80 | -0.15 | -15.79% | 1 | 2 | 0.35 | -0.07 | 0.01 | -0.08 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 260.00 | 0.70 | 2.70 | 2.88 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.10 | 0.01 | -0.09 | 5/22/2025 | 6/3/2025 4:00:00 PM EST |
| 265.00 | 0.95 | 1.65 | 1.53 | -0.39 | -20.32% | 10 | 10 | 0.28 | -0.14 | 0.01 | -0.12 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 270.00 | 1.65 | 2.05 | 1.93 | -1.97 | -50.52% | 10 | 12 | 0.27 | -0.19 | 0.01 | -0.13 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 275.00 | 2.45 | 2.85 | 3.77 | 0.00 | 0.00% | 0 | 9 | 0.26 | -0.25 | 0.02 | -0.15 | 6/2/2025 | 6/3/2025 4:00:00 PM EST |
| 280.00 | 3.40 | 4.10 | 5.30 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.33 | 0.02 | -0.16 | 5/19/2025 | 6/3/2025 4:00:00 PM EST |
| 285.00 | 5.20 | 5.70 | 5.80 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.42 | 0.02 | -0.16 | 6/2/2025 | 6/3/2025 4:00:00 PM EST |
| 290.00 | 6.20 | 8.10 | 8.69 | 0.00 | 0.00% | 0 | 3 | 0.20 | -0.53 | 0.02 | -0.15 | 5/19/2025 | 6/3/2025 4:00:00 PM EST |
| 295.00 | 8.70 | 11.80 | % | 0 | 0 | 0.20 | -0.65 | 0.02 | -0.13 | 6/3/2025 4:00:00 PM EST | |||
| 300.00 | 12.20 | 15.90 | % | 0 | 0 | 0.30 | -0.76 | 0.02 | -0.11 | 6/3/2025 4:00:00 PM EST | |||
| 305.00 | 16.50 | 20.20 | % | 0 | 0 | 0.33 | -0.84 | 0.02 | -0.08 | 6/3/2025 4:00:00 PM EST | |||
| 310.00 | 21.30 | 24.70 | % | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.06 | 6/3/2025 4:00:00 PM EST | |||
| 315.00 | 25.70 | 29.70 | % | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.04 | 6/3/2025 4:00:00 PM EST | |||
| 320.00 | 30.70 | 34.50 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 6/3/2025 4:00:00 PM EST | |||
| 325.00 | 35.70 | 39.60 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 6/3/2025 4:00:00 PM EST | |||
| 330.00 | 40.70 | 44.50 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 6/3/2025 4:00:00 PM EST | |||
| 335.00 | 45.70 | 49.60 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 340.00 | 50.70 | 54.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 345.00 | 55.70 | 59.60 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 350.00 | 60.70 | 64.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 355.00 | 65.70 | 69.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST |