Options Chain for PROGRESSIVE CORP COM (PGR) - $215.33 as of 8/7/2026 8:54:47 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 | 93.30 | 97.20 | 95.25 | % | 0.79 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 125.00 | 88.30 | 92.20 | 90.25 | % | 0.72 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 130.00 | 83.30 | 87.40 | 85.35 | % | 0.66 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 135.00 | 78.30 | 82.50 | 80.40 | % | 0.60 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 140.00 | 73.30 | 76.80 | 75.05 | % | 0.54 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 145.00 | 68.40 | 72.20 | 70.30 | % | 0.48 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 150.00 | 63.40 | 66.70 | 65.05 | % | 0.43 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 155.00 | 58.40 | 62.40 | 60.40 | % | 0.39 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 160.00 | 54.00 | 56.30 | 55.15 | % | 0.34 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 165.00 | 48.40 | 52.20 | 50.30 | % | 0.30 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 170.00 | 43.40 | 47.30 | 45.35 | % | 0.27 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 175.00 | 38.40 | 42.30 | 40.35 | % | 0.23 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 180.00 | 34.10 | 36.30 | 35.20 | % | 0.20 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 185.00 | 28.40 | 32.30 | 30.35 | % | 0.16 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 187.50 | 25.90 | 29.80 | 27.85 | % | 0.15 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 190.00 | 23.40 | 27.30 | 25.35 | % | 0.13 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 192.50 | 20.90 | 25.00 | 22.95 | % | 0.12 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 195.00 | 19.10 | 21.50 | 20.30 | % | 0.10 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 197.50 | 16.70 | 19.00 | 17.85 | % | 0.09 | 0 | 0 | 0.58 | 0.98 | 0.01 | -0.09 | 8/7/2026 3:59:59 PM EST | |||
| 200.00 | 14.20 | 16.90 | 15.55 | 17.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.58 | 0.96 | 0.01 | -0.12 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 202.50 | 11.90 | 13.70 | 12.80 | % | 0.06 | 0 | 0 | 0.42 | 0.93 | 0.02 | -0.14 | 8/7/2026 3:59:59 PM EST | |||
| 205.00 | 9.50 | 11.40 | 10.45 | 11.16 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.39 | 0.89 | 0.02 | -0.18 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 207.50 | 7.30 | 8.90 | 8.10 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.33 | 0.85 | 0.03 | -0.19 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 210.00 | 5.50 | 6.90 | 6.20 | 5.77 | -0.68 | -10.55% | 0.03 | 1 | 13 | 0.19 | 0.78 | 0.04 | -0.22 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 212.50 | 3.80 | 5.10 | 4.45 | 4.46 | +2.62 | +142.40% | 0.02 | 3 | 8 | 0.21 | 0.68 | 0.05 | -0.23 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 215.00 | 2.50 | 3.70 | 3.10 | 3.01 | +0.02 | +0.67% | 0.01 | 10 | 142 | 0.23 | 0.55 | 0.06 | -0.23 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 217.50 | 1.55 | 2.40 | 1.98 | 2.05 | -0.12 | -5.53% | 0.01 | 8 | 64 | 0.23 | 0.41 | 0.05 | -0.21 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 220.00 | 0.80 | 1.45 | 1.13 | 1.18 | -0.25 | -17.49% | 0.01 | 15 | 159 | 0.23 | 0.28 | 0.05 | -0.18 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 222.50 | 0.55 | 0.90 | 0.73 | 0.75 | -0.12 | -13.80% | 0.00 | 8 | 280 | 0.24 | 0.19 | 0.03 | -0.14 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 225.00 | 0.10 | 0.85 | 0.48 | 0.40 | -0.13 | -24.53% | 0.00 | 97 | 110 | 0.25 | 0.12 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 227.50 | 0.15 | 0.55 | 0.35 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | 0.07 | 0.02 | -0.07 | 7/28/2026 | 8/7/2026 3:59:59 PM EST |
| 230.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.03 | +17.65% | 0.00 | 5 | 160 | 0.27 | 0.05 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 232.50 | 0.05 | 0.45 | 0.25 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.02 | 0.01 | -0.03 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 235.00 | 0.05 | 0.40 | 0.23 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.35 | 0.01 | 0.00 | -0.02 | 7/22/2026 | 8/7/2026 3:59:59 PM EST |
| 237.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 242.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:59 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 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 | 2.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:59 PM EST |
| 187.50 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 192.50 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 195.00 | 0.05 | 0.35 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.45 | -0.01 | 0.00 | -0.05 | 7/28/2026 | 8/7/2026 3:59:59 PM EST |
| 197.50 | 0.05 | 0.20 | 0.13 | 0.20 | -0.25 | -55.56% | 0.00 | 1 | 26 | 0.33 | -0.02 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 200.00 | 0.05 | 0.25 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.31 | -0.04 | 0.01 | -0.12 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 202.50 | 0.10 | 0.30 | 0.20 | 0.20 | -0.30 | -60.00% | 0.00 | 11 | 9 | 0.28 | -0.07 | 0.02 | -0.14 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 205.00 | 0.10 | 0.45 | 0.28 | 0.38 | -0.87 | -69.60% | 0.00 | 11 | 66 | 0.26 | -0.11 | 0.02 | -0.18 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 207.50 | 0.45 | 0.70 | 0.58 | 0.72 | -0.35 | -32.71% | 0.00 | 23 | 16 | 0.26 | -0.15 | 0.03 | -0.19 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 210.00 | 0.80 | 1.30 | 1.05 | 1.06 | -1.04 | -49.53% | 0.01 | 6 | 32 | 0.26 | -0.22 | 0.04 | -0.22 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 212.50 | 1.25 | 2.25 | 1.75 | 1.85 | -1.25 | -40.33% | 0.01 | 2 | 15 | 0.26 | -0.32 | 0.05 | -0.23 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 215.00 | 2.15 | 3.10 | 2.63 | 2.75 | -0.55 | -16.67% | 0.01 | 10 | 184 | 0.25 | -0.45 | 0.06 | -0.23 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 217.50 | 3.30 | 4.70 | 4.00 | 7.05 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.25 | -0.59 | 0.05 | -0.21 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 220.00 | 4.70 | 7.00 | 5.85 | 5.80 | -3.00 | -34.10% | 0.03 | 1 | 18 | 0.36 | -0.72 | 0.05 | -0.18 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 222.50 | 6.70 | 9.10 | 7.90 | 13.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | -0.81 | 0.03 | -0.14 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 225.00 | 8.70 | 11.40 | 10.05 | 15.50 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.43 | -0.88 | 0.02 | -0.11 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 227.50 | 11.80 | 13.80 | 12.80 | 14.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | -0.93 | 0.02 | -0.07 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 230.00 | 14.00 | 16.20 | 15.10 | % | 0.07 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 232.50 | 16.30 | 18.70 | 17.50 | % | 0.08 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.03 | 8/7/2026 3:59:59 PM EST | |||
| 235.00 | 17.90 | 21.90 | 19.90 | % | 0.08 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 237.50 | 20.90 | 23.90 | 22.40 | % | 0.09 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 240.00 | 22.90 | 26.80 | 24.85 | % | 0.10 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 242.50 | 25.40 | 29.30 | 27.35 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 245.00 | 27.90 | 31.80 | 29.85 | % | 0.12 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 250.00 | 33.10 | 36.80 | 34.95 | % | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 255.00 | 37.80 | 41.80 | 39.80 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 260.00 | 43.40 | 46.30 | 44.85 | % | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 265.00 | 48.00 | 51.80 | 49.90 | % | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 270.00 | 52.90 | 56.80 | 54.85 | % | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 275.00 | 57.90 | 61.80 | 59.85 | % | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 280.00 | 62.90 | 66.80 | 64.85 | % | 0.23 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 285.00 | 68.00 | 71.30 | 69.65 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 290.00 | 72.90 | 76.70 | 74.80 | % | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 295.00 | 77.90 | 81.80 | 79.85 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 300.00 | 82.90 | 86.80 | 84.85 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 305.00 | 88.80 | 91.00 | 89.90 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST |