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 | 93.90 | 97.70 | 95.80 | % | 0.80 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 125.00 | 89.00 | 92.80 | 90.90 | % | 0.73 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 130.00 | 84.00 | 87.80 | 85.90 | % | 0.66 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 135.00 | 79.00 | 82.90 | 80.95 | % | 0.60 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 140.00 | 74.10 | 78.00 | 76.05 | % | 0.54 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 145.00 | 69.10 | 73.00 | 71.05 | % | 0.49 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 150.00 | 64.20 | 68.00 | 66.10 | % | 0.44 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 155.00 | 59.20 | 63.10 | 61.15 | % | 0.39 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 160.00 | 54.30 | 58.20 | 56.25 | % | 0.35 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 165.00 | 49.50 | 53.60 | 51.55 | % | 0.31 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 8/7/2026 3:59:59 PM EST | |||
| 170.00 | 44.50 | 48.70 | 46.60 | % | 0.27 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 175.00 | 39.70 | 43.70 | 41.70 | % | 0.24 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 180.00 | 35.00 | 38.90 | 36.95 | % | 0.21 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 185.00 | 30.30 | 34.20 | 32.25 | % | 0.17 | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.07 | 8/7/2026 3:59:59 PM EST | |||
| 190.00 | 25.70 | 29.70 | 27.70 | % | 0.15 | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.07 | 8/7/2026 3:59:59 PM EST | |||
| 195.00 | 21.30 | 25.20 | 23.25 | % | 0.12 | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.08 | 8/7/2026 3:59:59 PM EST | |||
| 200.00 | 17.00 | 20.40 | 18.70 | % | 0.09 | 0 | 0 | 0.23 | 0.82 | 0.01 | -0.08 | 8/7/2026 3:59:59 PM EST | |||
| 205.00 | 13.10 | 16.70 | 14.90 | % | 0.07 | 0 | 0 | 0.24 | 0.75 | 0.02 | -0.09 | 8/7/2026 3:59:59 PM EST | |||
| 210.00 | 10.50 | 13.10 | 11.80 | % | 0.06 | 0 | 0 | 0.26 | 0.66 | 0.02 | -0.09 | 8/7/2026 3:59:59 PM EST | |||
| 215.00 | 7.50 | 9.50 | 8.50 | % | 0.04 | 0 | 0 | 0.24 | 0.55 | 0.02 | -0.09 | 8/7/2026 3:59:59 PM EST | |||
| 220.00 | 5.20 | 7.50 | 6.35 | % | 0.03 | 0 | 0 | 0.25 | 0.45 | 0.02 | -0.09 | 8/7/2026 3:59:59 PM EST | |||
| 225.00 | 2.70 | 5.20 | 3.95 | % | 0.02 | 0 | 0 | 0.23 | 0.35 | 0.02 | -0.08 | 8/7/2026 3:59:59 PM EST | |||
| 230.00 | 2.00 | 3.80 | 2.90 | % | 0.01 | 0 | 0 | 0.24 | 0.27 | 0.02 | -0.07 | 8/7/2026 3:59:59 PM EST | |||
| 235.00 | 1.15 | 2.75 | 1.95 | 2.01 | % | 0.01 | 5 | 0 | 0.24 | 0.20 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 240.00 | 0.65 | 2.00 | 1.33 | % | 0.01 | 0 | 0 | 0.25 | 0.15 | 0.01 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 245.00 | 0.40 | 2.20 | 1.30 | % | 0.01 | 0 | 0 | 0.27 | 0.10 | 0.01 | -0.04 | 8/7/2026 3:59:59 PM EST | |||
| 250.00 | 0.05 | 1.85 | 0.95 | % | 0.00 | 0 | 0 | 0.26 | 0.07 | 0.01 | -0.03 | 8/7/2026 3:59:59 PM EST | |||
| 255.00 | 0.05 | 1.60 | 0.83 | % | 0.00 | 0 | 0 | 0.28 | 0.05 | 0.00 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 260.00 | 0.05 | 1.40 | 0.73 | % | 0.00 | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 265.00 | 0.05 | 1.25 | 0.65 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 270.00 | 0.05 | 1.15 | 0.60 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 275.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 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 | 1.11 | 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 | 1.05 | 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 | 0.99 | 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 | 0.93 | 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 | 0.87 | 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 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 165.00 | 0.05 | 1.35 | 0.70 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.04 | 8/7/2026 3:59:59 PM EST | |||
| 170.00 | 0.05 | 1.45 | 0.75 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 175.00 | 0.05 | 1.55 | 0.80 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 180.00 | 0.05 | 1.80 | 0.93 | % | 0.01 | 0 | 0 | 0.33 | -0.06 | 0.00 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 185.00 | 0.05 | 2.15 | 1.10 | % | 0.01 | 0 | 0 | 0.30 | -0.08 | 0.01 | -0.07 | 8/7/2026 3:59:59 PM EST | |||
| 190.00 | 0.35 | 2.30 | 1.33 | % | 0.01 | 0 | 0 | 0.29 | -0.10 | 0.01 | -0.07 | 8/7/2026 3:59:59 PM EST | |||
| 195.00 | 0.20 | 3.40 | 1.80 | % | 0.01 | 0 | 0 | 0.27 | -0.14 | 0.01 | -0.08 | 8/7/2026 3:59:59 PM EST | |||
| 200.00 | 1.20 | 3.90 | 2.55 | % | 0.01 | 0 | 0 | 0.27 | -0.18 | 0.01 | -0.08 | 8/7/2026 3:59:59 PM EST | |||
| 205.00 | 2.20 | 4.70 | 3.45 | % | 0.02 | 0 | 0 | 0.26 | -0.25 | 0.02 | -0.09 | 8/7/2026 3:59:59 PM EST | |||
| 210.00 | 4.50 | 6.40 | 5.45 | % | 0.03 | 0 | 0 | 0.27 | -0.34 | 0.02 | -0.09 | 8/7/2026 3:59:59 PM EST | |||
| 215.00 | 6.00 | 9.50 | 7.75 | % | 0.04 | 0 | 0 | 0.27 | -0.45 | 0.02 | -0.09 | 8/7/2026 3:59:59 PM EST | |||
| 220.00 | 8.60 | 11.10 | 9.85 | % | 0.04 | 0 | 0 | 0.25 | -0.55 | 0.02 | -0.09 | 8/7/2026 3:59:59 PM EST | |||
| 225.00 | 12.10 | 14.60 | 13.35 | % | 0.06 | 0 | 0 | 0.26 | -0.65 | 0.02 | -0.08 | 8/7/2026 3:59:59 PM EST | |||
| 230.00 | 15.20 | 18.80 | 17.00 | % | 0.07 | 0 | 0 | 0.24 | -0.73 | 0.02 | -0.07 | 8/7/2026 3:59:59 PM EST | |||
| 235.00 | 19.90 | 22.90 | 21.40 | % | 0.09 | 0 | 0 | 0.33 | -0.80 | 0.01 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 240.00 | 24.00 | 27.40 | 25.70 | % | 0.11 | 0 | 0 | 0.35 | -0.85 | 0.01 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 245.00 | 28.50 | 32.10 | 30.30 | % | 0.12 | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.04 | 8/7/2026 3:59:59 PM EST | |||
| 250.00 | 33.00 | 36.90 | 34.95 | % | 0.14 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.03 | 8/7/2026 3:59:59 PM EST | |||
| 255.00 | 37.80 | 41.80 | 39.80 | % | 0.16 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 260.00 | 42.80 | 46.80 | 44.80 | % | 0.17 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 265.00 | 47.80 | 51.80 | 49.80 | % | 0.19 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 270.00 | 52.80 | 56.80 | 54.80 | % | 0.20 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 275.00 | 57.90 | 61.80 | 59.85 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 280.00 | 62.80 | 66.80 | 64.80 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 285.00 | 67.80 | 71.80 | 69.80 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 290.00 | 72.80 | 76.80 | 74.80 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 295.00 | 77.80 | 81.80 | 79.80 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 300.00 | 82.80 | 86.80 | 84.80 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 305.00 | 87.90 | 91.80 | 89.85 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST |