Options Chain for PROGRESSIVE CORP COM (PGR) - $207.37 as of 8/12/2026 9:19:46 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 | 85.90 | 89.60 | 87.75 | % | 0.73 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 125.00 | 80.90 | 84.60 | 82.75 | % | 0.66 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 130.00 | 75.90 | 79.60 | 77.75 | % | 0.60 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 135.00 | 70.90 | 74.60 | 72.75 | % | 0.54 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 140.00 | 66.10 | 69.60 | 67.85 | % | 0.48 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 145.00 | 60.90 | 64.60 | 62.75 | % | 0.43 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 150.00 | 56.10 | 59.60 | 57.85 | % | 0.39 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 155.00 | 51.20 | 54.70 | 52.95 | % | 0.34 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 160.00 | 46.00 | 49.70 | 47.85 | % | 0.30 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 165.00 | 41.10 | 44.70 | 42.90 | % | 0.26 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 170.00 | 36.00 | 39.70 | 37.85 | % | 0.22 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 175.00 | 31.10 | 34.80 | 32.95 | % | 0.19 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 180.00 | 26.30 | 29.90 | 28.10 | % | 0.16 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 185.00 | 21.60 | 25.00 | 23.30 | % | 0.13 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 8/12/2026 3:59:56 PM EST | |||
| 190.00 | 17.20 | 19.60 | 18.40 | % | 0.10 | 0 | 0 | 0.45 | 0.97 | 0.01 | -0.06 | 8/12/2026 3:59:56 PM EST | |||
| 192.50 | 14.40 | 17.20 | 15.80 | % | 0.08 | 0 | 0 | 0.42 | 0.95 | 0.01 | -0.07 | 8/12/2026 3:59:56 PM EST | |||
| 195.00 | 12.60 | 14.90 | 13.75 | % | 0.07 | 0 | 0 | 0.39 | 0.92 | 0.02 | -0.09 | 8/12/2026 3:59:56 PM EST | |||
| 197.50 | 10.20 | 12.70 | 11.45 | % | 0.06 | 0 | 0 | 0.37 | 0.87 | 0.02 | -0.10 | 8/12/2026 3:59:56 PM EST | |||
| 200.00 | 8.20 | 10.60 | 9.40 | 10.40 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.23 | 0.80 | 0.03 | -0.12 | 7/22/2026 | 8/12/2026 3:59:56 PM EST |
| 202.50 | 6.40 | 8.70 | 7.55 | % | 0.04 | 0 | 0 | 0.24 | 0.72 | 0.03 | -0.14 | 8/12/2026 3:59:56 PM EST | |||
| 205.00 | 5.30 | 6.50 | 5.90 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.24 | 0.63 | 0.04 | -0.15 | 8/11/2026 | 8/12/2026 3:59:56 PM EST |
| 207.50 | 4.00 | 5.10 | 4.55 | % | 0.02 | 0 | 0 | 0.24 | 0.53 | 0.04 | -0.16 | 8/12/2026 3:59:56 PM EST | |||
| 210.00 | 2.85 | 4.00 | 3.43 | 3.50 | -2.90 | -45.32% | 0.02 | 2 | 89 | 0.25 | 0.44 | 0.04 | -0.15 | 8/12/2026 | 8/12/2026 3:59:56 PM EST |
| 212.50 | 1.90 | 3.10 | 2.50 | % | 0.01 | 0 | 0 | 0.25 | 0.36 | 0.03 | -0.14 | 8/12/2026 3:59:56 PM EST | |||
| 215.00 | 1.40 | 2.25 | 1.83 | 1.92 | -2.58 | -57.34% | 0.01 | 4 | 90 | 0.25 | 0.28 | 0.03 | -0.13 | 8/12/2026 | 8/12/2026 3:59:56 PM EST |
| 217.50 | 0.60 | 1.75 | 1.18 | 4.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.22 | 0.03 | -0.11 | 8/10/2026 | 8/12/2026 3:59:56 PM EST |
| 220.00 | 0.10 | 1.35 | 0.73 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.22 | 0.17 | 0.02 | -0.10 | 8/11/2026 | 8/12/2026 3:59:56 PM EST |
| 222.50 | 0.05 | 1.25 | 0.65 | % | 0.00 | 0 | 0 | 0.24 | 0.12 | 0.02 | -0.08 | 8/12/2026 3:59:56 PM EST | |||
| 225.00 | 0.05 | 1.00 | 0.53 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.26 | 0.09 | 0.01 | -0.06 | 8/10/2026 | 8/12/2026 3:59:56 PM EST |
| 227.50 | 0.05 | 0.85 | 0.45 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.01 | -0.05 | 8/12/2026 3:59:56 PM EST | |||
| 230.00 | 0.05 | 0.75 | 0.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.29 | 0.04 | 0.01 | -0.03 | 8/7/2026 | 8/12/2026 3:59:56 PM EST |
| 232.50 | 0.05 | 0.70 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.01 | -0.02 | 8/12/2026 3:59:56 PM EST | |||
| 235.00 | 0.05 | 0.65 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.33 | 0.02 | 0.00 | -0.02 | 8/7/2026 | 8/12/2026 3:59:56 PM EST |
| 237.50 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 8/12/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.30 | 1.15 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 8/12/2026 3:59:56 PM EST |
| 245.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 2.20 | 1.10 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.81 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/12/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2026 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 | 1.86 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/12/2026 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 | 8/12/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/12/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 3:59:56 PM EST |
| 180.00 | 0.05 | 0.65 | 0.35 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.39 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 3:59:56 PM EST |
| 185.00 | 0.05 | 0.70 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.34 | -0.01 | 0.00 | -0.02 | 8/11/2026 | 8/12/2026 3:59:56 PM EST |
| 190.00 | 0.05 | 0.80 | 0.43 | 0.40 | -0.68 | -62.97% | 0.00 | 4 | 8 | 0.28 | -0.03 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 3:59:56 PM EST |
| 192.50 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 0 | 0.26 | -0.05 | 0.01 | -0.07 | 8/12/2026 3:59:56 PM EST | |||
| 195.00 | 0.65 | 0.70 | 0.68 | 0.70 | -0.68 | -49.28% | 0.00 | 294 | 12 | 0.26 | -0.08 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 3:59:56 PM EST |
| 197.50 | 0.80 | 1.20 | 1.00 | 1.00 | % | 0.01 | 202 | 0 | 0.26 | -0.13 | 0.02 | -0.10 | 8/12/2026 | 8/12/2026 3:59:56 PM EST | |
| 200.00 | 1.40 | 1.70 | 1.55 | 1.40 | +0.50 | +55.56% | 0.01 | 77 | 44 | 0.26 | -0.20 | 0.03 | -0.12 | 8/12/2026 | 8/12/2026 3:59:56 PM EST |
| 202.50 | 1.10 | 2.55 | 1.83 | 1.63 | % | 0.01 | 66 | 0 | 0.23 | -0.28 | 0.03 | -0.14 | 8/12/2026 | 8/12/2026 3:59:56 PM EST | |
| 205.00 | 2.20 | 3.40 | 2.80 | 2.59 | +0.44 | +20.47% | 0.01 | 24 | 131 | 0.24 | -0.37 | 0.04 | -0.15 | 8/12/2026 | 8/12/2026 3:59:56 PM EST |
| 207.50 | 3.70 | 4.60 | 4.15 | 3.30 | +0.90 | +37.50% | 0.02 | 2 | 2 | 0.27 | -0.47 | 0.04 | -0.16 | 8/12/2026 | 8/12/2026 3:59:56 PM EST |
| 210.00 | 5.40 | 5.80 | 5.60 | 5.56 | +2.66 | +91.73% | 0.03 | 72 | 41 | 0.26 | -0.56 | 0.04 | -0.15 | 8/12/2026 | 8/12/2026 3:59:56 PM EST |
| 212.50 | 6.10 | 8.40 | 7.25 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.26 | -0.64 | 0.03 | -0.14 | 8/10/2026 | 8/12/2026 3:59:56 PM EST |
| 215.00 | 7.60 | 10.00 | 8.80 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 175 | 0.33 | -0.72 | 0.03 | -0.13 | 8/10/2026 | 8/12/2026 3:59:56 PM EST |
| 217.50 | 9.30 | 12.10 | 10.70 | % | 0.05 | 0 | 0 | 0.34 | -0.78 | 0.03 | -0.11 | 8/12/2026 3:59:56 PM EST | |||
| 220.00 | 11.40 | 14.40 | 12.90 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.37 | -0.83 | 0.02 | -0.10 | 8/7/2026 | 8/12/2026 3:59:56 PM EST |
| 222.50 | 13.70 | 16.60 | 15.15 | % | 0.07 | 0 | 0 | 0.39 | -0.88 | 0.02 | -0.08 | 8/12/2026 3:59:56 PM EST | |||
| 225.00 | 16.10 | 19.00 | 17.55 | 17.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | -0.91 | 0.01 | -0.06 | 7/15/2026 | 8/12/2026 3:59:56 PM EST |
| 227.50 | 18.60 | 21.40 | 20.00 | % | 0.09 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.05 | 8/12/2026 3:59:56 PM EST | |||
| 230.00 | 21.00 | 24.20 | 22.60 | 18.35 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.46 | -0.96 | 0.01 | -0.03 | 7/27/2026 | 8/12/2026 3:59:56 PM EST |
| 232.50 | 23.20 | 26.60 | 24.90 | % | 0.11 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.02 | 8/12/2026 3:59:56 PM EST | |||
| 235.00 | 25.80 | 29.10 | 27.45 | % | 0.12 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 8/12/2026 3:59:56 PM EST | |||
| 237.50 | 28.20 | 31.80 | 30.00 | % | 0.13 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 8/12/2026 3:59:56 PM EST | |||
| 240.00 | 30.70 | 34.40 | 32.55 | % | 0.14 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/12/2026 3:59:56 PM EST | |||
| 245.00 | 35.70 | 39.40 | 37.55 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 250.00 | 40.70 | 44.10 | 42.40 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 255.00 | 45.70 | 49.00 | 47.35 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 260.00 | 50.70 | 54.30 | 52.50 | % | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 265.00 | 55.70 | 59.40 | 57.55 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 270.00 | 60.70 | 64.40 | 62.55 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 275.00 | 65.70 | 69.30 | 67.50 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 280.00 | 70.70 | 74.20 | 72.45 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 285.00 | 75.70 | 79.40 | 77.55 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 290.00 | 80.70 | 84.20 | 82.45 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 295.00 | 85.70 | 89.10 | 87.40 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 300.00 | 90.70 | 94.10 | 92.40 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 305.00 | 95.70 | 99.30 | 97.50 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST |