Options Chain for PROGRESSIVE CORP COM (PGR) - $247.06 as of 8/29/2025 9:02:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 75.30 | 79.10 | 77.20 | % | 0.45 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 175.00 | 70.30 | 74.10 | 72.20 | % | 0.41 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 180.00 | 65.30 | 68.50 | 66.90 | % | 0.37 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 185.00 | 60.30 | 63.50 | 61.90 | % | 0.33 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 190.00 | 55.20 | 58.90 | 57.05 | % | 0.30 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 195.00 | 50.20 | 54.10 | 52.15 | % | 0.27 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 200.00 | 45.30 | 49.10 | 47.20 | % | 0.24 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 205.00 | 40.30 | 44.10 | 42.20 | % | 0.21 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 210.00 | 35.50 | 39.00 | 37.25 | % | 0.18 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 215.00 | 30.30 | 34.00 | 32.15 | % | 0.15 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 220.00 | 25.50 | 29.00 | 27.25 | % | 0.12 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 225.00 | 20.50 | 24.20 | 22.35 | % | 0.10 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.04 | 8/29/2025 3:59:52 PM EST | |||
| 227.50 | 18.20 | 21.70 | 19.95 | % | 0.09 | 0 | 0 | 0.46 | 0.96 | 0.01 | -0.06 | 8/29/2025 3:59:52 PM EST | |||
| 230.00 | 15.80 | 19.40 | 17.60 | % | 0.08 | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
| 232.50 | 13.40 | 17.00 | 15.20 | % | 0.07 | 0 | 0 | 0.40 | 0.90 | 0.01 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
| 235.00 | 12.50 | 13.90 | 13.20 | % | 0.06 | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.11 | 8/29/2025 3:59:52 PM EST | |||
| 237.50 | 9.80 | 11.80 | 10.80 | % | 0.05 | 0 | 0 | 0.31 | 0.81 | 0.02 | -0.13 | 8/29/2025 3:59:52 PM EST | |||
| 240.00 | 8.40 | 9.40 | 8.90 | 13.60 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.22 | 0.75 | 0.03 | -0.14 | 8/14/2025 | 8/29/2025 3:59:52 PM EST |
| 242.50 | 6.40 | 7.70 | 7.05 | 7.25 | % | 0.03 | 5 | 0 | 0.21 | 0.68 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 245.00 | 5.10 | 5.60 | 5.35 | 5.30 | +0.40 | +8.17% | 0.02 | 10 | 158 | 0.21 | 0.59 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 247.50 | 3.70 | 4.40 | 4.05 | 3.50 | +0.99 | +39.45% | 0.02 | 4 | 7 | 0.20 | 0.49 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 250.00 | 2.50 | 4.50 | 3.50 | 3.30 | +1.20 | +57.15% | 0.01 | 1 | 23 | 0.20 | 0.39 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 252.50 | 0.70 | 2.10 | 1.40 | 1.70 | -0.06 | -3.41% | 0.01 | 20 | 5 | 0.20 | 0.31 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 255.00 | 1.00 | 1.50 | 1.25 | 1.15 | -0.05 | -4.17% | 0.00 | 28 | 32 | 0.21 | 0.24 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 257.50 | 0.45 | 1.05 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.20 | 0.19 | 0.02 | -0.11 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 260.00 | 0.20 | 2.60 | 1.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.26 | 0.13 | 0.02 | -0.09 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 262.50 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.28 | 0.10 | 0.01 | -0.07 | 8/29/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 2.30 | 1.15 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.42 | 0.05 | 0.01 | -0.04 | 8/21/2025 | 8/29/2025 3:59:52 PM EST |
| 267.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | 0.02 | 0.00 | -0.02 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 272.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 315.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 350.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 1.50 | 0.75 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:52 PM EST |
| 215.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.64 | 0.00 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.59 | -0.01 | 0.00 | -0.03 | 8/8/2025 | 8/29/2025 3:59:52 PM EST |
| 225.00 | 0.00 | 2.30 | 1.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.52 | -0.02 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 227.50 | 0.00 | 2.40 | 1.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.01 | -0.06 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 230.00 | 0.10 | 0.95 | 0.53 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | -0.09 | 0.01 | -0.10 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 232.50 | 0.00 | 1.95 | 0.98 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | -0.10 | 0.01 | -0.10 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 235.00 | 0.15 | 1.40 | 0.78 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.27 | -0.14 | 0.02 | -0.11 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 237.50 | 0.20 | 1.40 | 0.80 | 1.04 | -0.91 | -46.67% | 0.00 | 34 | 2 | 0.23 | -0.19 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 240.00 | 1.30 | 1.90 | 1.60 | 1.45 | -0.27 | -15.70% | 0.01 | 6 | 30 | 0.23 | -0.25 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 242.50 | 1.95 | 2.50 | 2.23 | 2.12 | -0.55 | -20.60% | 0.01 | 26 | 14 | 0.22 | -0.32 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 245.00 | 2.70 | 3.40 | 3.05 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.22 | -0.41 | 0.04 | -0.15 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 247.50 | 3.80 | 4.50 | 4.15 | 4.20 | -1.91 | -31.26% | 0.02 | 3 | 4 | 0.21 | -0.51 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 250.00 | 5.20 | 5.90 | 5.55 | 4.70 | -1.70 | -26.57% | 0.02 | 1 | 34 | 0.21 | -0.61 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 252.50 | 6.50 | 7.40 | 6.95 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.20 | -0.69 | 0.03 | -0.14 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 255.00 | 7.70 | 10.70 | 9.20 | % | 0.04 | 0 | 0 | 0.32 | -0.76 | 0.03 | -0.12 | 8/29/2025 3:59:52 PM EST | |||
| 257.50 | 10.20 | 12.20 | 11.20 | % | 0.04 | 0 | 0 | 0.22 | -0.81 | 0.02 | -0.11 | 8/29/2025 3:59:52 PM EST | |||
| 260.00 | 11.60 | 15.20 | 13.40 | 9.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | -0.87 | 0.02 | -0.09 | 8/20/2025 | 8/29/2025 3:59:52 PM EST |
| 262.50 | 14.10 | 17.40 | 15.75 | % | 0.06 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.07 | 8/29/2025 3:59:52 PM EST | |||
| 265.00 | 16.30 | 20.10 | 18.20 | % | 0.07 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.04 | 8/29/2025 3:59:52 PM EST | |||
| 267.50 | 18.80 | 22.40 | 20.60 | % | 0.08 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 270.00 | 21.90 | 25.00 | 23.45 | % | 0.09 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 272.50 | 24.10 | 27.10 | 25.60 | % | 0.09 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 275.00 | 26.40 | 30.10 | 28.25 | % | 0.10 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 280.00 | 31.40 | 35.00 | 33.20 | % | 0.12 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 285.00 | 36.40 | 40.00 | 38.20 | % | 0.13 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 290.00 | 41.40 | 44.80 | 43.10 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 295.00 | 46.30 | 50.00 | 48.15 | % | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 300.00 | 51.40 | 55.00 | 53.20 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 305.00 | 56.30 | 60.00 | 58.15 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 310.00 | 61.30 | 65.00 | 63.15 | % | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 315.00 | 66.40 | 70.00 | 68.20 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 320.00 | 71.30 | 75.00 | 73.15 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 325.00 | 76.50 | 80.00 | 78.25 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 330.00 | 81.40 | 85.00 | 83.20 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 335.00 | 86.30 | 90.00 | 88.15 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 340.00 | 91.30 | 95.00 | 93.15 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 345.00 | 96.30 | 100.00 | 98.15 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 350.00 | 101.40 | 105.00 | 103.20 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 355.00 | 106.30 | 110.00 | 108.15 | % | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST |