Options Chain for PROGRESSIVE CORP COM (PGR) - $211.31 as of 8/5/2026 6:37:51 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 | 91.10 | 95.50 | 93.30 | % | 0.78 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 125.00 | 86.10 | 90.50 | 88.30 | % | 0.71 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 130.00 | 81.20 | 85.20 | 83.20 | % | 0.64 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 135.00 | 76.30 | 80.20 | 78.25 | % | 0.58 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 140.00 | 71.20 | 75.40 | 73.30 | % | 0.52 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 145.00 | 66.30 | 70.30 | 68.30 | % | 0.47 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 150.00 | 61.40 | 65.30 | 63.35 | % | 0.42 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 155.00 | 56.40 | 60.50 | 58.45 | % | 0.38 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 160.00 | 51.30 | 55.40 | 53.35 | % | 0.33 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 8/5/2026 3:59:50 PM EST | |||
| 165.00 | 46.50 | 50.60 | 48.55 | % | 0.29 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 8/5/2026 3:59:50 PM EST | |||
| 170.00 | 41.50 | 45.60 | 43.55 | 44.53 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.63 | 0.99 | 0.00 | -0.02 | 7/31/2026 | 8/5/2026 3:59:50 PM EST |
| 175.00 | 36.70 | 40.70 | 38.70 | % | 0.22 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.03 | 8/5/2026 3:59:50 PM EST | |||
| 180.00 | 31.90 | 36.00 | 33.95 | % | 0.19 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.04 | 8/5/2026 3:59:50 PM EST | |||
| 185.00 | 27.20 | 31.00 | 29.10 | % | 0.16 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.05 | 8/5/2026 3:59:50 PM EST | |||
| 190.00 | 22.60 | 26.40 | 24.50 | % | 0.13 | 0 | 0 | 0.44 | 0.89 | 0.01 | -0.07 | 8/5/2026 3:59:50 PM EST | |||
| 195.00 | 18.10 | 21.90 | 20.00 | % | 0.10 | 0 | 0 | 0.40 | 0.84 | 0.01 | -0.08 | 8/5/2026 3:59:50 PM EST | |||
| 200.00 | 14.00 | 18.00 | 16.00 | % | 0.08 | 0 | 0 | 0.28 | 0.78 | 0.02 | -0.10 | 8/5/2026 3:59:50 PM EST | |||
| 205.00 | 10.00 | 14.10 | 12.05 | % | 0.06 | 0 | 0 | 0.26 | 0.69 | 0.02 | -0.11 | 8/5/2026 3:59:50 PM EST | |||
| 210.00 | 7.50 | 10.40 | 8.95 | % | 0.04 | 0 | 0 | 0.26 | 0.59 | 0.02 | -0.11 | 8/5/2026 3:59:50 PM EST | |||
| 215.00 | 5.20 | 7.90 | 6.55 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.27 | 0.48 | 0.02 | -0.11 | 8/3/2026 | 8/5/2026 3:59:50 PM EST |
| 220.00 | 3.40 | 5.50 | 4.45 | 5.03 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.26 | 0.37 | 0.02 | -0.10 | 7/31/2026 | 8/5/2026 3:59:50 PM EST |
| 225.00 | 1.50 | 4.40 | 2.95 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.26 | 0.27 | 0.02 | -0.09 | 8/4/2026 | 8/5/2026 3:59:50 PM EST |
| 230.00 | 0.45 | 3.70 | 2.08 | % | 0.01 | 0 | 0 | 0.26 | 0.19 | 0.02 | -0.07 | 8/5/2026 3:59:50 PM EST | |||
| 235.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.39 | 0.13 | 0.01 | -0.05 | 8/5/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.41 | 0.08 | 0.01 | -0.04 | 8/5/2026 3:59:50 PM EST | |||
| 245.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.43 | 0.05 | 0.01 | -0.02 | 8/5/2026 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.01 | 8/5/2026 3:59:50 PM EST | |||
| 255.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 8/5/2026 3:59:50 PM EST | |||
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 8/5/2026 3:59:50 PM EST | |||
| 265.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 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 | 1.26 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 8/5/2026 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 8/5/2026 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 8/5/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.03 | 8/5/2026 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.04 | 8/5/2026 3:59:50 PM EST | |||
| 185.00 | 0.05 | 2.95 | 1.50 | % | 0.01 | 0 | 0 | 0.34 | -0.06 | 0.01 | -0.05 | 8/5/2026 3:59:50 PM EST | |||
| 190.00 | 0.05 | 2.70 | 1.38 | 1.10 | % | 0.01 | 1 | 0 | 0.29 | -0.11 | 0.01 | -0.07 | 8/5/2026 | 8/5/2026 3:59:50 PM EST | |
| 195.00 | 0.20 | 3.70 | 1.95 | % | 0.01 | 0 | 0 | 0.28 | -0.16 | 0.01 | -0.08 | 8/5/2026 3:59:50 PM EST | |||
| 200.00 | 1.05 | 4.70 | 2.88 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.22 | 0.02 | -0.10 | 7/31/2026 | 8/5/2026 3:59:50 PM EST |
| 205.00 | 2.35 | 5.80 | 4.08 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | -0.31 | 0.02 | -0.11 | 8/4/2026 | 8/5/2026 3:59:50 PM EST |
| 210.00 | 4.10 | 7.00 | 5.55 | 5.00 | -1.87 | -27.22% | 0.03 | 1 | 2 | 0.26 | -0.41 | 0.02 | -0.11 | 8/5/2026 | 8/5/2026 3:59:50 PM EST |
| 215.00 | 6.60 | 9.60 | 8.10 | % | 0.04 | 0 | 0 | 0.27 | -0.52 | 0.02 | -0.11 | 8/5/2026 3:59:50 PM EST | |||
| 220.00 | 9.90 | 12.60 | 11.25 | % | 0.05 | 0 | 0 | 0.27 | -0.63 | 0.02 | -0.10 | 8/5/2026 3:59:50 PM EST | |||
| 225.00 | 12.40 | 16.70 | 14.55 | % | 0.06 | 0 | 0 | 0.35 | -0.73 | 0.02 | -0.09 | 8/5/2026 3:59:50 PM EST | |||
| 230.00 | 16.50 | 20.70 | 18.60 | % | 0.08 | 0 | 0 | 0.37 | -0.81 | 0.02 | -0.07 | 8/5/2026 3:59:50 PM EST | |||
| 235.00 | 21.00 | 25.00 | 23.00 | % | 0.10 | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.05 | 8/5/2026 3:59:50 PM EST | |||
| 240.00 | 25.70 | 29.60 | 27.65 | % | 0.12 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.04 | 8/5/2026 3:59:50 PM EST | |||
| 245.00 | 30.50 | 34.60 | 32.55 | % | 0.13 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.02 | 8/5/2026 3:59:50 PM EST | |||
| 250.00 | 35.10 | 39.40 | 37.25 | % | 0.15 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 8/5/2026 3:59:50 PM EST | |||
| 255.00 | 40.60 | 44.40 | 42.50 | % | 0.17 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 8/5/2026 3:59:50 PM EST | |||
| 260.00 | 45.60 | 49.40 | 47.50 | % | 0.18 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 8/5/2026 3:59:50 PM EST | |||
| 265.00 | 50.10 | 54.40 | 52.25 | % | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 270.00 | 55.10 | 59.40 | 57.25 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 275.00 | 60.60 | 64.40 | 62.50 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 280.00 | 65.60 | 69.40 | 67.50 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 285.00 | 70.60 | 74.40 | 72.50 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 290.00 | 75.60 | 79.40 | 77.50 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 295.00 | 80.60 | 84.40 | 82.50 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 300.00 | 85.20 | 89.40 | 87.30 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST | |||
| 305.00 | 90.60 | 94.40 | 92.50 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:50 PM EST |