Options Chain for PROGRESSIVE CORP COM (PGR) - $251.00 as of 9/6/2024 4:09:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 137.20 | 141.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 115.00 | 132.20 | 135.10 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 120.00 | 126.70 | 131.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 125.00 | 122.20 | 126.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 130.00 | 116.70 | 121.10 | 88.50 | 0.00 | 0.00% | 0 | 16 | 1.83 | 1.00 | 0.00 | -0.02 | 7/22/2024 | 9/6/2024 4:00:00 PM EST |
| 135.00 | 111.60 | 116.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 140.00 | 106.60 | 111.10 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 145.00 | 101.90 | 106.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 150.00 | 96.80 | 101.10 | 88.00 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 155.00 | 91.70 | 96.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 160.00 | 86.90 | 91.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 165.00 | 81.80 | 86.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 170.00 | 77.20 | 80.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 175.00 | 71.70 | 76.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:00 PM EST | |||
| 180.00 | 67.40 | 70.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:00 PM EST | |||
| 185.00 | 61.90 | 66.20 | 53.33 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.03 | 8/15/2024 | 9/6/2024 4:00:00 PM EST |
| 190.00 | 56.90 | 61.20 | 47.52 | 0.00 | 0.00% | 0 | 33 | 0.87 | 1.00 | 0.00 | -0.03 | 8/15/2024 | 9/6/2024 4:00:00 PM EST |
| 195.00 | 51.90 | 56.10 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:00 PM EST | |||
| 200.00 | 47.00 | 51.20 | 40.75 | 0.00 | 0.00% | 0 | 522 | 0.77 | 1.00 | 0.00 | -0.03 | 8/22/2024 | 9/6/2024 4:00:00 PM EST |
| 205.00 | 42.30 | 45.40 | 34.13 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.04 | 8/15/2024 | 9/6/2024 4:00:00 PM EST |
| 210.00 | 37.10 | 41.30 | 43.55 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.99 | 0.00 | -0.05 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 215.00 | 32.20 | 36.40 | 33.85 | 0.00 | 0.00% | 0 | 110 | 0.58 | 0.98 | 0.00 | -0.06 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 220.00 | 27.70 | 30.60 | 31.18 | 0.00 | 0.00% | 0 | 545 | 0.52 | 0.95 | 0.00 | -0.09 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 225.00 | 22.40 | 26.60 | 27.73 | 0.00 | 0.00% | 0 | 390 | 0.54 | 0.93 | 0.01 | -0.11 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 230.00 | 18.70 | 20.40 | 19.28 | -2.87 | -12.96% | 7 | 563 | 0.36 | 0.89 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 235.00 | 14.50 | 15.60 | 16.00 | 0.00 | 0.00% | 0 | 235 | 0.29 | 0.82 | 0.02 | -0.17 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 240.00 | 10.30 | 11.20 | 11.43 | 0.00 | 0.00% | 0 | 319 | 0.27 | 0.74 | 0.02 | -0.19 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 245.00 | 7.10 | 7.40 | 6.95 | -1.20 | -14.73% | 12 | 350 | 0.25 | 0.63 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 250.00 | 4.20 | 4.40 | 4.20 | -1.10 | -20.76% | 26 | 563 | 0.24 | 0.48 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 255.00 | 2.20 | 2.40 | 2.39 | -0.36 | -13.10% | 33 | 389 | 0.24 | 0.31 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 260.00 | 0.90 | 1.20 | 1.10 | -0.25 | -18.52% | 28 | 865 | 0.23 | 0.18 | 0.02 | -0.12 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 265.00 | 0.45 | 0.70 | 0.50 | -0.08 | -13.80% | 1 | 17 | 0.25 | 0.09 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 270.00 | 0.20 | 1.10 | 0.48 | 0.00 | 0.00% | 0 | 134 | 0.25 | 0.05 | 0.01 | -0.04 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 275.00 | 0.05 | 2.00 | 0.35 | 0.00 | 0.00% | 0 | 25 | 0.36 | 0.02 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 280.00 | 0.00 | 2.20 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.01 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 285.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 295.00 | 0.00 | 2.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 305.00 | 0.00 | 1.85 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.85 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.80 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.95 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.70 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.25 | 0.00 | 0.00 | -0.02 | 8/13/2024 | 9/6/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 1.70 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 291 | 1.12 | 0.00 | 0.00 | -0.02 | 8/13/2024 | 9/6/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 1.70 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.00 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | -0.02 | 8/14/2024 | 9/6/2024 4:00:00 PM EST |
| 165.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.44 | 0.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 45 | 0.77 | 0.00 | 0.00 | -0.02 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 175.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 19 | 0.71 | 0.00 | 0.00 | -0.03 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 180.00 | 0.00 | 1.85 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.20 | 0.00 | 0.00 | -0.03 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 185.00 | 0.00 | 1.95 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | -0.03 | 8/15/2024 | 9/6/2024 4:00:00 PM EST |
| 190.00 | 0.00 | 1.25 | 0.23 | 0.00 | 0.00% | 0 | 34 | 0.94 | 0.00 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 195.00 | 0.00 | 1.35 | 0.07 | -0.20 | -74.08% | 1 | 45 | 0.70 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 200.00 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 3 | 602 | 0.50 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 205.00 | 0.05 | 0.30 | 0.12 | -0.15 | -55.56% | 1 | 95 | 0.48 | -0.01 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 210.00 | 0.10 | 0.60 | 0.15 | -0.07 | -31.82% | 12 | 306 | 0.43 | -0.01 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 215.00 | 0.10 | 1.00 | 0.20 | +0.07 | +53.85% | 12 | 264 | 0.48 | -0.02 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 220.00 | 0.10 | 0.40 | 0.10 | -0.22 | -68.75% | 1 | 213 | 0.35 | -0.05 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 225.00 | 0.30 | 0.50 | 0.10 | -0.35 | -77.78% | 2 | 159 | 0.33 | -0.07 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 230.00 | 0.45 | 1.55 | 0.55 | -0.13 | -19.12% | 1 | 421 | 0.34 | -0.11 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 235.00 | 0.80 | 1.10 | 0.95 | +0.10 | +11.77% | 148 | 447 | 0.27 | -0.18 | 0.02 | -0.17 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 240.00 | 1.65 | 1.80 | 1.65 | -0.29 | -14.95% | 14 | 277 | 0.26 | -0.26 | 0.02 | -0.19 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 245.00 | 2.90 | 3.20 | 3.07 | +0.07 | +2.34% | 178 | 523 | 0.25 | -0.37 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 250.00 | 5.00 | 5.30 | 5.20 | +0.30 | +6.13% | 47 | 329 | 0.24 | -0.52 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 255.00 | 7.30 | 9.00 | 8.30 | +0.20 | +2.47% | 11 | 112 | 0.23 | -0.69 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 260.00 | 10.90 | 12.60 | 10.80 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.82 | 0.02 | -0.12 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 265.00 | 14.50 | 18.70 | % | 0 | 0 | 0.34 | -0.91 | 0.02 | -0.08 | 9/6/2024 4:00:00 PM EST | |||
| 270.00 | 20.30 | 22.60 | % | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.04 | 9/6/2024 4:00:00 PM EST | |||
| 275.00 | 24.40 | 28.50 | 25.60 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 280.00 | 29.20 | 33.70 | 29.60 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.99 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 285.00 | 35.10 | 38.20 | 35.89 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 290.00 | 39.30 | 43.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 295.00 | 44.20 | 48.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 300.00 | 49.20 | 52.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 305.00 | 54.40 | 58.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 310.00 | 59.40 | 63.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |