Options Chain for PROGRESSIVE CORP COM (PGR) - $207.23 as of 8/18/2026 9:50:27 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 | 85.30 | 89.30 | 87.30 | % | 0.73 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 125.00 | 80.30 | 84.10 | 82.20 | % | 0.66 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 130.00 | 75.40 | 79.30 | 77.35 | % | 0.59 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 135.00 | 70.40 | 74.30 | 72.35 | % | 0.54 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 140.00 | 65.40 | 69.30 | 67.35 | % | 0.48 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 145.00 | 60.40 | 64.40 | 62.40 | % | 0.43 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 150.00 | 55.50 | 59.40 | 57.45 | % | 0.38 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 155.00 | 50.40 | 54.40 | 52.40 | % | 0.34 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 160.00 | 45.50 | 49.40 | 47.45 | % | 0.30 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 165.00 | 40.50 | 44.30 | 42.40 | % | 0.26 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 170.00 | 35.50 | 39.20 | 37.35 | % | 0.22 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 175.00 | 30.60 | 34.50 | 32.55 | % | 0.19 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 180.00 | 25.60 | 29.60 | 27.60 | % | 0.15 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.05 | 8/18/2026 4:00:01 PM EST | |||
| 185.00 | 21.40 | 24.00 | 22.70 | % | 0.12 | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.07 | 8/18/2026 4:00:01 PM EST | |||
| 187.50 | 19.00 | 21.60 | 20.30 | % | 0.11 | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.08 | 8/18/2026 4:00:01 PM EST | |||
| 190.00 | 16.60 | 19.20 | 17.90 | % | 0.09 | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.09 | 8/18/2026 4:00:01 PM EST | |||
| 192.50 | 14.10 | 16.90 | 15.50 | % | 0.08 | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.10 | 8/18/2026 4:00:01 PM EST | |||
| 195.00 | 12.00 | 14.50 | 13.25 | % | 0.07 | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.11 | 8/18/2026 4:00:01 PM EST | |||
| 197.50 | 9.90 | 12.30 | 11.10 | % | 0.06 | 0 | 0 | 0.21 | 0.82 | 0.02 | -0.12 | 8/18/2026 4:00:01 PM EST | |||
| 200.00 | 8.40 | 9.90 | 9.15 | % | 0.05 | 0 | 1 | 0.24 | 0.76 | 0.03 | -0.13 | 8/18/2026 4:00:01 PM EST | |||
| 202.50 | 6.40 | 7.90 | 7.15 | % | 0.04 | 0 | 0 | 0.23 | 0.69 | 0.03 | -0.14 | 8/18/2026 4:00:01 PM EST | |||
| 205.00 | 4.90 | 6.60 | 5.75 | % | 0.03 | 0 | 0 | 0.24 | 0.61 | 0.04 | -0.14 | 8/18/2026 4:00:01 PM EST | |||
| 207.50 | 3.60 | 5.50 | 4.55 | 4.60 | % | 0.02 | 4 | 0 | 0.25 | 0.52 | 0.04 | -0.14 | 8/18/2026 | 8/18/2026 4:00:01 PM EST | |
| 210.00 | 2.75 | 3.70 | 3.23 | 3.50 | +0.85 | +32.08% | 0.02 | 13 | 8 | 0.24 | 0.43 | 0.04 | -0.14 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 212.50 | 2.00 | 2.85 | 2.43 | % | 0.01 | 0 | 0 | 0.24 | 0.35 | 0.03 | -0.13 | 8/18/2026 4:00:01 PM EST | |||
| 215.00 | 1.35 | 2.05 | 1.70 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.24 | 0.27 | 0.03 | -0.12 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 217.50 | 0.50 | 2.10 | 1.30 | % | 0.01 | 0 | 0 | 0.25 | 0.21 | 0.02 | -0.10 | 8/18/2026 4:00:01 PM EST | |||
| 220.00 | 0.55 | 1.20 | 0.88 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.25 | 0.16 | 0.02 | -0.09 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 222.50 | 0.35 | 0.95 | 0.65 | 0.70 | % | 0.00 | 2 | 0 | 0.26 | 0.12 | 0.02 | -0.07 | 8/18/2026 | 8/18/2026 4:00:01 PM EST | |
| 225.00 | 0.20 | 0.75 | 0.48 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.26 | 0.09 | 0.01 | -0.06 | 8/11/2026 | 8/18/2026 4:00:01 PM EST |
| 227.50 | 0.05 | 0.90 | 0.48 | % | 0.00 | 0 | 0 | 0.27 | 0.07 | 0.01 | -0.05 | 8/18/2026 4:00:01 PM EST | |||
| 230.00 | 0.05 | 0.65 | 0.35 | 0.25 | -1.30 | -83.88% | 0.00 | 8 | 14 | 0.28 | 0.05 | 0.01 | -0.04 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 232.50 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.01 | -0.03 | 8/18/2026 4:00:01 PM EST | |||
| 235.00 | 0.00 | 0.55 | 0.28 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.02 | 0.00 | -0.02 | 8/6/2026 | 8/18/2026 4:00:01 PM EST |
| 240.00 | 0.05 | 0.65 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/18/2026 4:00:01 PM EST |
| 245.00 | 0.00 | 2.30 | 1.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 295.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 300.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 305.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 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 | 1.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/18/2026 4:00:01 PM EST |
| 180.00 | 0.05 | 0.65 | 0.35 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | -0.02 | 0.00 | -0.05 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 185.00 | 0.05 | 0.55 | 0.30 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.31 | -0.04 | 0.01 | -0.07 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 187.50 | 0.05 | 1.00 | 0.53 | % | 0.00 | 0 | 0 | 0.31 | -0.06 | 0.01 | -0.08 | 8/18/2026 4:00:01 PM EST | |||
| 190.00 | 0.10 | 1.05 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.29 | -0.08 | 0.01 | -0.09 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 192.50 | 0.35 | 0.95 | 0.65 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.28 | -0.10 | 0.01 | -0.10 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 195.00 | 0.45 | 1.35 | 0.90 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.27 | -0.14 | 0.02 | -0.11 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 197.50 | 0.40 | 2.15 | 1.28 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | -0.18 | 0.02 | -0.12 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 200.00 | 1.25 | 2.25 | 1.75 | 1.93 | -0.62 | -24.32% | 0.01 | 1 | 280 | 0.26 | -0.24 | 0.03 | -0.13 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 202.50 | 1.60 | 3.50 | 2.55 | % | 0.01 | 0 | 0 | 0.26 | -0.31 | 0.03 | -0.14 | 8/18/2026 4:00:01 PM EST | |||
| 205.00 | 2.55 | 3.90 | 3.23 | 3.33 | +0.22 | +7.08% | 0.02 | 1 | 90 | 0.25 | -0.39 | 0.04 | -0.14 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 207.50 | 3.90 | 4.80 | 4.35 | 4.60 | % | 0.02 | 27 | 0 | 0.25 | -0.48 | 0.04 | -0.14 | 8/18/2026 | 8/18/2026 4:00:01 PM EST | |
| 210.00 | 5.50 | 6.70 | 6.10 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 211 | 0.27 | -0.57 | 0.04 | -0.14 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 212.50 | 7.20 | 8.80 | 8.00 | % | 0.04 | 0 | 0 | 0.29 | -0.65 | 0.03 | -0.13 | 8/18/2026 4:00:01 PM EST | |||
| 215.00 | 8.10 | 11.10 | 9.60 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | -0.73 | 0.03 | -0.12 | 7/27/2026 | 8/18/2026 4:00:01 PM EST |
| 217.50 | 10.10 | 13.00 | 11.55 | % | 0.05 | 0 | 0 | 0.38 | -0.79 | 0.02 | -0.10 | 8/18/2026 4:00:01 PM EST | |||
| 220.00 | 12.20 | 14.70 | 13.45 | 7.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.34 | -0.84 | 0.02 | -0.09 | 7/29/2026 | 8/18/2026 4:00:01 PM EST |
| 222.50 | 14.80 | 17.10 | 15.95 | % | 0.07 | 0 | 0 | 0.37 | -0.88 | 0.02 | -0.07 | 8/18/2026 4:00:01 PM EST | |||
| 225.00 | 16.80 | 19.50 | 18.15 | % | 0.08 | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.06 | 8/18/2026 4:00:01 PM EST | |||
| 227.50 | 19.30 | 22.20 | 20.75 | % | 0.09 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.05 | 8/18/2026 4:00:01 PM EST | |||
| 230.00 | 21.80 | 24.50 | 23.15 | % | 0.10 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.04 | 8/18/2026 4:00:01 PM EST | |||
| 232.50 | 23.80 | 27.20 | 25.50 | % | 0.11 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.03 | 8/18/2026 4:00:01 PM EST | |||
| 235.00 | 25.90 | 30.10 | 28.00 | % | 0.12 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 8/18/2026 4:00:01 PM EST | |||
| 240.00 | 31.10 | 35.10 | 33.10 | % | 0.14 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 245.00 | 36.30 | 40.00 | 38.15 | % | 0.16 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 250.00 | 41.10 | 45.00 | 43.05 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 255.00 | 45.70 | 50.00 | 47.85 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 260.00 | 50.70 | 55.00 | 52.85 | % | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 265.00 | 55.70 | 60.00 | 57.85 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 270.00 | 61.30 | 64.90 | 63.10 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 275.00 | 66.10 | 70.00 | 68.05 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 280.00 | 71.10 | 75.00 | 73.05 | % | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 285.00 | 76.10 | 80.00 | 78.05 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 290.00 | 81.10 | 85.00 | 83.05 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 295.00 | 86.10 | 90.00 | 88.05 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 300.00 | 91.10 | 95.00 | 93.05 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 305.00 | 96.10 | 100.00 | 98.05 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST |