Options Chain for PROGRESSIVE CORP COM (PGR) - $210.60 as of 8/4/2026 8:11:19 AM 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 | 88.40 | 92.60 | 90.50 | 90.10 | % | 0.75 | 6 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:59 PM EST | |
| 125.00 | 83.40 | 87.60 | 85.50 | 85.10 | % | 0.68 | 6 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:59 PM EST | |
| 130.00 | 78.30 | 82.40 | 80.35 | % | 0.62 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 135.00 | 73.30 | 77.40 | 75.35 | % | 0.56 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 140.00 | 68.30 | 72.40 | 70.35 | % | 0.50 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 145.00 | 64.10 | 67.20 | 65.65 | % | 0.45 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 150.00 | 59.10 | 62.20 | 60.65 | % | 0.40 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 155.00 | 54.10 | 57.30 | 55.70 | % | 0.36 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 160.00 | 49.10 | 52.30 | 50.70 | % | 0.32 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 165.00 | 44.10 | 47.30 | 45.70 | % | 0.28 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 170.00 | 39.10 | 42.10 | 40.60 | % | 0.24 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 175.00 | 34.10 | 37.20 | 35.65 | % | 0.20 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 180.00 | 29.10 | 32.20 | 30.65 | % | 0.17 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 182.50 | 26.60 | 29.90 | 28.25 | % | 0.15 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 185.00 | 24.10 | 27.10 | 25.60 | % | 0.14 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 187.50 | 21.20 | 24.60 | 22.90 | % | 0.12 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 190.00 | 19.50 | 21.80 | 20.65 | 33.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 8/3/2026 3:59:59 PM EST |
| 192.50 | 16.70 | 19.50 | 18.10 | % | 0.09 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 8/3/2026 3:59:59 PM EST | |||
| 195.00 | 14.20 | 17.10 | 15.65 | % | 0.08 | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.08 | 8/3/2026 3:59:59 PM EST | |||
| 197.50 | 12.30 | 14.50 | 13.40 | % | 0.07 | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.16 | 8/3/2026 3:59:59 PM EST | |||
| 200.00 | 9.90 | 11.50 | 10.70 | 24.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | 0.92 | 0.02 | -0.23 | 6/29/2026 | 8/3/2026 3:59:59 PM EST |
| 202.50 | 7.70 | 9.40 | 8.55 | 8.70 | % | 0.04 | 1 | 0 | 0.49 | 0.87 | 0.03 | -0.28 | 8/3/2026 | 8/3/2026 3:59:59 PM EST | |
| 205.00 | 5.90 | 7.30 | 6.60 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 129 | 0.33 | 0.79 | 0.04 | -0.33 | 7/30/2026 | 8/3/2026 3:59:59 PM EST |
| 207.50 | 4.00 | 5.40 | 4.70 | 4.50 | -3.50 | -43.75% | 0.02 | 7 | 26 | 0.33 | 0.68 | 0.05 | -0.37 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 210.00 | 2.75 | 3.20 | 2.98 | 3.30 | -1.49 | -31.11% | 0.01 | 2 | 205 | 0.30 | 0.54 | 0.06 | -0.38 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 212.50 | 1.65 | 2.10 | 1.88 | 1.91 | -1.09 | -36.34% | 0.01 | 27 | 16 | 0.31 | 0.40 | 0.06 | -0.36 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 215.00 | 0.80 | 1.30 | 1.05 | 1.18 | -1.18 | -50.00% | 0.00 | 22 | 13 | 0.30 | 0.27 | 0.05 | -0.31 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 217.50 | 0.50 | 0.85 | 0.68 | 0.60 | -0.68 | -53.13% | 0.00 | 12 | 20 | 0.32 | 0.18 | 0.04 | -0.24 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 220.00 | 0.25 | 0.60 | 0.43 | 0.40 | -0.45 | -52.95% | 0.00 | 13 | 19 | 0.34 | 0.11 | 0.03 | -0.18 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 222.50 | 0.10 | 0.25 | 0.18 | 0.21 | -0.39 | -65.00% | 0.00 | 12 | 103 | 0.33 | 0.07 | 0.02 | -0.13 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 225.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.25 | -55.56% | 0.00 | 2 | 275 | 0.40 | 0.04 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 227.50 | 0.05 | 0.45 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.44 | 0.02 | 0.01 | -0.05 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 8 | 0.54 | 0.01 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 232.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.37 | -92.50% | 0.00 | 11 | 1 | 0.43 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/3/2026 3:59:59 PM EST |
| 237.50 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.22 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 3:59:59 PM EST |
| 242.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 245.00 | 0.00 | 2.20 | 1.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.33 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/3/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.43 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/3/2026 3:59:59 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/3/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/3/2026 3:59:59 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/3/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.21 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/3/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 305.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/3/2026 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 | 3.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.20 | 0.10 | 0.07 | % | 0.00 | 1 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:59 PM EST | |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.16 | % | 0.00 | 1 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:59 PM EST | |
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/3/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 182.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 3:59:59 PM EST |
| 187.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.54 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 8/3/2026 3:59:59 PM EST |
| 192.50 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.49 | -0.01 | 0.00 | -0.03 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 195.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 296 | 0.40 | -0.03 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 197.50 | 0.05 | 0.40 | 0.23 | 0.16 | -0.04 | -20.00% | 0.00 | 1 | 5 | 0.38 | -0.05 | 0.01 | -0.16 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 200.00 | 0.20 | 0.35 | 0.28 | 0.29 | -0.01 | -3.34% | 0.00 | 45 | 578 | 0.35 | -0.08 | 0.02 | -0.23 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 202.50 | 0.35 | 0.55 | 0.45 | 0.45 | -0.20 | -30.77% | 0.00 | 19 | 60 | 0.33 | -0.13 | 0.03 | -0.28 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 205.00 | 0.55 | 1.00 | 0.78 | 1.10 | +0.36 | +48.65% | 0.00 | 15 | 42 | 0.31 | -0.21 | 0.04 | -0.33 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 207.50 | 1.20 | 1.90 | 1.55 | 1.44 | +0.14 | +10.77% | 0.01 | 20 | 3 | 0.32 | -0.32 | 0.05 | -0.37 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 210.00 | 2.30 | 3.20 | 2.75 | 2.62 | +0.47 | +21.86% | 0.01 | 25 | 37 | 0.35 | -0.46 | 0.06 | -0.38 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 212.50 | 3.00 | 4.80 | 3.90 | 3.71 | +0.64 | +20.85% | 0.02 | 2 | 10 | 0.32 | -0.60 | 0.06 | -0.36 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 215.00 | 4.60 | 6.10 | 5.35 | 5.00 | +0.45 | +9.89% | 0.02 | 1 | 8 | 0.28 | -0.73 | 0.05 | -0.31 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 217.50 | 6.90 | 8.60 | 7.75 | 7.55 | % | 0.04 | 1 | 0 | 0.46 | -0.82 | 0.04 | -0.24 | 8/3/2026 | 8/3/2026 3:59:59 PM EST | |
| 220.00 | 9.10 | 10.80 | 9.95 | 11.00 | +2.31 | +26.59% | 0.05 | 2 | 14 | 0.50 | -0.89 | 0.03 | -0.18 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 222.50 | 11.40 | 13.30 | 12.35 | % | 0.06 | 0 | 0 | 0.57 | -0.93 | 0.02 | -0.13 | 8/3/2026 3:59:59 PM EST | |||
| 225.00 | 13.50 | 16.00 | 14.75 | 4.04 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.08 | 7/8/2026 | 8/3/2026 3:59:59 PM EST |
| 227.50 | 15.50 | 18.70 | 17.10 | % | 0.08 | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.05 | 8/3/2026 3:59:59 PM EST | |||
| 230.00 | 18.20 | 21.50 | 19.85 | 8.20 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.90 | -0.99 | 0.00 | -0.02 | 7/14/2026 | 8/3/2026 3:59:59 PM EST |
| 232.50 | 21.00 | 23.40 | 22.20 | % | 0.10 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 8/3/2026 3:59:59 PM EST | |||
| 235.00 | 23.20 | 25.70 | 24.45 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.87 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/3/2026 3:59:59 PM EST |
| 237.50 | 25.50 | 28.40 | 26.95 | % | 0.11 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 240.00 | 28.10 | 30.90 | 29.50 | % | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 242.50 | 30.50 | 33.90 | 32.20 | % | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 245.00 | 33.00 | 36.20 | 34.60 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 250.00 | 38.00 | 40.90 | 39.45 | 28.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/3/2026 3:59:59 PM EST |
| 255.00 | 43.30 | 45.90 | 44.60 | % | 0.17 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 260.00 | 48.00 | 50.90 | 49.45 | % | 0.19 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 265.00 | 53.00 | 55.90 | 54.45 | % | 0.21 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 270.00 | 58.10 | 60.90 | 59.50 | % | 0.22 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 275.00 | 63.30 | 65.90 | 64.60 | % | 0.23 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 280.00 | 68.00 | 70.90 | 69.45 | % | 0.25 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 285.00 | 73.00 | 75.90 | 74.45 | % | 0.26 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 290.00 | 78.00 | 81.40 | 79.70 | % | 0.27 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 295.00 | 83.30 | 85.90 | 84.60 | % | 0.29 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 300.00 | 88.00 | 90.90 | 89.45 | % | 0.30 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 305.00 | 93.00 | 96.40 | 94.70 | % | 0.31 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST |