Options Chain for PROGRESSIVE CORP COM (PGR) - $204.66 as of 6/17/2026 3:31:14 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 | 83.40 | 86.60 | 85.00 | % | 0.71 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 125.00 | 78.60 | 81.60 | 80.10 | % | 0.64 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 130.00 | 73.60 | 76.60 | 75.10 | % | 0.58 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 135.00 | 68.70 | 71.70 | 70.20 | % | 0.52 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 140.00 | 64.00 | 66.70 | 65.35 | % | 0.47 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 145.00 | 58.70 | 61.80 | 60.25 | % | 0.42 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 150.00 | 53.70 | 56.80 | 55.25 | % | 0.37 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 155.00 | 48.70 | 51.70 | 50.20 | % | 0.32 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 160.00 | 43.40 | 47.00 | 45.20 | % | 0.28 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 165.00 | 38.60 | 42.00 | 40.30 | % | 0.24 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 170.00 | 33.90 | 36.90 | 35.40 | % | 0.21 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 175.00 | 28.90 | 31.80 | 30.35 | % | 0.17 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 6/17/2026 3:59:56 PM EST | |||
| 180.00 | 23.90 | 26.80 | 25.35 | % | 0.14 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 6/17/2026 3:59:56 PM EST | |||
| 182.50 | 21.60 | 24.30 | 22.95 | % | 0.13 | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.05 | 6/17/2026 3:59:56 PM EST | |||
| 185.00 | 18.80 | 22.00 | 20.40 | 12.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | 0.95 | 0.01 | -0.06 | 6/3/2026 | 6/17/2026 3:59:56 PM EST |
| 187.50 | 17.20 | 19.10 | 18.15 | % | 0.10 | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.08 | 6/17/2026 3:59:56 PM EST | |||
| 190.00 | 14.70 | 16.70 | 15.70 | 14.60 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.42 | 0.91 | 0.01 | -0.08 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 192.50 | 12.60 | 14.40 | 13.50 | % | 0.07 | 0 | 0 | 0.38 | 0.88 | 0.02 | -0.09 | 6/17/2026 3:59:56 PM EST | |||
| 195.00 | 10.40 | 12.10 | 11.25 | 11.09 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.29 | 0.83 | 0.02 | -0.10 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 197.50 | 8.40 | 10.00 | 9.20 | % | 0.05 | 0 | 0 | 0.29 | 0.78 | 0.03 | -0.12 | 6/17/2026 3:59:56 PM EST | |||
| 200.00 | 6.60 | 7.60 | 7.10 | % | 0.04 | 0 | 0 | 0.26 | 0.70 | 0.03 | -0.13 | 6/17/2026 3:59:56 PM EST | |||
| 202.50 | 5.00 | 5.40 | 5.20 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | 0.61 | 0.04 | -0.14 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 205.00 | 3.60 | 4.10 | 3.85 | 4.57 | +0.26 | +6.04% | 0.02 | 9 | 5 | 0.24 | 0.50 | 0.04 | -0.14 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 207.50 | 2.60 | 2.95 | 2.78 | 3.90 | +0.95 | +32.21% | 0.01 | 54 | 25 | 0.24 | 0.41 | 0.04 | -0.14 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 210.00 | 1.80 | 2.50 | 2.15 | 2.13 | -0.33 | -13.42% | 0.01 | 3 | 16 | 0.25 | 0.32 | 0.04 | -0.13 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 212.50 | 1.15 | 1.80 | 1.48 | 1.60 | -0.26 | -13.98% | 0.01 | 1 | 1 | 0.25 | 0.24 | 0.03 | -0.12 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 215.00 | 0.70 | 1.30 | 1.00 | 0.90 | -0.55 | -37.94% | 0.00 | 3 | 52 | 0.25 | 0.18 | 0.03 | -0.10 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 217.50 | 0.45 | 0.90 | 0.68 | 0.73 | -0.17 | -18.89% | 0.00 | 1 | 4 | 0.26 | 0.14 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 220.00 | 0.25 | 0.80 | 0.53 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | 0.10 | 0.02 | -0.07 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 222.50 | 0.15 | 0.65 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.27 | 0.07 | 0.01 | -0.06 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 225.00 | 0.05 | 0.55 | 0.30 | 0.32 | -0.09 | -21.96% | 0.00 | 3 | 4 | 0.27 | 0.06 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 227.50 | 0.05 | 0.45 | 0.25 | % | 0.00 | 0 | 0 | 0.29 | 0.04 | 0.01 | -0.04 | 6/17/2026 3:59:56 PM EST | |||
| 230.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.01 | -0.03 | 6/17/2026 3:59:56 PM EST | |||
| 235.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 6/17/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | -0.01 | 0.00 | -0.02 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 180.00 | 0.05 | 0.40 | 0.23 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.02 | 0.00 | -0.04 | 5/22/2026 | 6/17/2026 3:59:56 PM EST |
| 182.50 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.04 | 0.01 | -0.05 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 185.00 | 0.05 | 0.50 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.29 | -0.05 | 0.01 | -0.06 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 187.50 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.27 | -0.08 | 0.01 | -0.08 | 6/17/2026 3:59:56 PM EST | |||
| 190.00 | 0.30 | 0.70 | 0.50 | 0.45 | -0.05 | -10.00% | 0.00 | 3 | 23 | 0.28 | -0.09 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 192.50 | 0.50 | 0.95 | 0.73 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | -0.12 | 0.02 | -0.09 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 195.00 | 0.75 | 1.10 | 0.93 | 0.82 | -0.38 | -31.67% | 0.00 | 2 | 25 | 0.25 | -0.17 | 0.02 | -0.10 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 197.50 | 1.15 | 1.50 | 1.33 | 1.20 | % | 0.01 | 7 | 0 | 0.24 | -0.22 | 0.03 | -0.12 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 200.00 | 1.70 | 2.20 | 1.95 | 1.80 | -1.40 | -43.75% | 0.01 | 7 | 6 | 0.24 | -0.30 | 0.03 | -0.13 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 202.50 | 2.50 | 3.10 | 2.80 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.23 | -0.39 | 0.04 | -0.14 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 205.00 | 3.60 | 4.40 | 4.00 | 3.80 | -0.50 | -11.63% | 0.02 | 2 | 165 | 0.23 | -0.50 | 0.04 | -0.14 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 207.50 | 5.00 | 5.70 | 5.35 | % | 0.03 | 0 | 0 | 0.23 | -0.59 | 0.04 | -0.14 | 6/17/2026 3:59:56 PM EST | |||
| 210.00 | 6.70 | 7.40 | 7.05 | 6.60 | -0.55 | -7.70% | 0.03 | 1 | 5 | 0.23 | -0.68 | 0.04 | -0.13 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 212.50 | 8.10 | 9.30 | 8.70 | % | 0.04 | 0 | 0 | 0.21 | -0.76 | 0.03 | -0.12 | 6/17/2026 3:59:56 PM EST | |||
| 215.00 | 9.70 | 11.40 | 10.55 | % | 0.05 | 0 | 0 | 0.29 | -0.82 | 0.03 | -0.10 | 6/17/2026 3:59:56 PM EST | |||
| 217.50 | 11.90 | 13.70 | 12.80 | % | 0.06 | 0 | 0 | 0.32 | -0.86 | 0.02 | -0.09 | 6/17/2026 3:59:56 PM EST | |||
| 220.00 | 14.00 | 16.20 | 15.10 | % | 0.07 | 0 | 0 | 0.36 | -0.90 | 0.02 | -0.07 | 6/17/2026 3:59:56 PM EST | |||
| 222.50 | 16.40 | 18.70 | 17.55 | % | 0.08 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.06 | 6/17/2026 3:59:56 PM EST | |||
| 225.00 | 19.00 | 21.00 | 20.00 | % | 0.09 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.05 | 6/17/2026 3:59:56 PM EST | |||
| 227.50 | 21.20 | 23.50 | 22.35 | % | 0.10 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.04 | 6/17/2026 3:59:56 PM EST | |||
| 230.00 | 23.60 | 26.60 | 25.10 | % | 0.11 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.03 | 6/17/2026 3:59:56 PM EST | |||
| 235.00 | 28.70 | 31.60 | 30.15 | % | 0.13 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 6/17/2026 3:59:56 PM EST | |||
| 240.00 | 33.40 | 36.60 | 35.00 | % | 0.15 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 245.00 | 38.70 | 41.60 | 40.15 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 250.00 | 43.40 | 46.60 | 45.00 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 255.00 | 48.50 | 51.60 | 50.05 | % | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 260.00 | 53.50 | 56.60 | 55.05 | % | 0.21 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 265.00 | 58.70 | 61.40 | 60.05 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 270.00 | 63.70 | 66.40 | 65.05 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 275.00 | 68.70 | 71.60 | 70.15 | % | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 280.00 | 73.60 | 76.50 | 75.05 | % | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 285.00 | 78.40 | 81.60 | 80.00 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 290.00 | 83.40 | 86.80 | 85.10 | % | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST |