Options Chain for PROGRESSIVE CORP COM (PGR) - $265.45 as of 4/18/2025 9:36:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 93.60 | 97.60 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 175.00 | 88.90 | 92.60 | 95.00 | 0.00 | 0.00% | 0 | 6 | 1.96 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:08 PM EST |
| 180.00 | 83.90 | 88.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 185.00 | 79.00 | 82.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 190.00 | 74.10 | 77.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 195.00 | 68.80 | 73.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 200.00 | 63.80 | 67.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 205.00 | 59.10 | 62.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 210.00 | 54.10 | 57.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 215.00 | 49.20 | 52.80 | 63.50 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:08 PM EST |
| 220.00 | 44.10 | 47.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 225.00 | 39.90 | 42.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 230.00 | 34.30 | 37.90 | 62.20 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 3/17/2025 | 4/17/2025 4:00:08 PM EST |
| 235.00 | 29.50 | 33.00 | 37.82 | 0.00 | 0.00% | 0 | 10 | 0.83 | 1.00 | 0.00 | -0.02 | 4/11/2025 | 4/17/2025 4:00:08 PM EST |
| 240.00 | 24.50 | 27.80 | % | 0 | 0 | 0.74 | 0.97 | 0.01 | -0.08 | 4/17/2025 4:00:08 PM EST | |||
| 245.00 | 19.60 | 23.20 | 29.12 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.97 | 0.01 | -0.09 | 4/11/2025 | 4/17/2025 4:00:08 PM EST |
| 247.50 | 18.10 | 20.90 | % | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.10 | 4/17/2025 4:00:08 PM EST | |||
| 250.00 | 15.00 | 18.50 | 31.85 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.92 | 0.01 | -0.17 | 4/16/2025 | 4/17/2025 4:00:08 PM EST |
| 252.50 | 12.60 | 16.20 | 25.35 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.90 | 0.02 | -0.18 | 4/15/2025 | 4/17/2025 4:00:08 PM EST |
| 255.00 | 10.80 | 13.40 | 15.14 | -11.96 | -44.14% | 1 | 1 | 0.50 | 0.88 | 0.02 | -0.21 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 257.50 | 9.00 | 10.70 | % | 0 | 0 | 0.03 | 0.84 | 0.02 | -0.22 | 4/17/2025 4:00:08 PM EST | |||
| 260.00 | 6.20 | 9.90 | 8.00 | -13.60 | -62.97% | 7 | 8 | 0.09 | 0.81 | 0.03 | -0.23 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 262.50 | 3.70 | 6.50 | % | 0 | 0 | 0.04 | 0.75 | 0.03 | -0.25 | 4/17/2025 4:00:08 PM EST | |||
| 265.00 | 3.70 | 5.90 | 6.85 | -5.60 | -44.98% | 5 | 20 | 0.11 | 0.69 | 0.03 | -0.26 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 267.50 | 2.70 | 4.80 | 4.50 | -9.10 | -66.92% | 5 | 5 | 0.14 | 0.61 | 0.04 | -0.26 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 270.00 | 1.35 | 2.35 | 2.80 | -7.20 | -72.00% | 14 | 20 | 0.11 | 0.51 | 0.04 | -0.25 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 272.50 | 0.55 | 1.50 | 1.30 | -6.60 | -83.55% | 9 | 5 | 0.12 | 0.41 | 0.04 | -0.22 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 275.00 | 0.60 | 1.60 | 1.25 | -4.95 | -79.84% | 16 | 32 | 0.17 | 0.32 | 0.03 | -0.19 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 277.50 | 0.00 | 3.90 | 0.75 | -4.81 | -86.52% | 35 | 29 | 0.30 | 0.23 | 0.03 | -0.15 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 280.00 | 0.05 | 0.75 | 0.40 | -3.20 | -88.89% | 39 | 196 | 0.18 | 0.17 | 0.02 | -0.12 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 282.50 | 0.00 | 2.35 | 0.30 | -2.47 | -89.17% | 6 | 4 | 0.33 | 0.11 | 0.01 | -0.09 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 285.00 | 0.05 | 1.35 | 0.20 | -0.85 | -80.96% | 8 | 98 | 0.30 | 0.09 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 287.50 | 0.00 | 0.40 | 0.22 | -0.89 | -80.18% | 9 | 21 | 0.32 | 0.05 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 290.00 | 0.10 | 0.70 | 0.10 | -0.62 | -86.12% | 569 | 218 | 0.31 | 0.04 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 292.50 | 0.00 | 0.75 | 0.13 | -0.87 | -87.00% | 1 | 5 | 0.44 | 0.02 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 295.00 | 0.00 | 0.20 | 0.38 | 0.00 | 0.00% | 0 | 333 | 0.36 | 0.02 | 0.00 | -0.02 | 4/16/2025 | 4/17/2025 4:00:08 PM EST |
| 297.50 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 300.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 1 | 59 | 0.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 305.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:08 PM EST |
| 310.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.65 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:08 PM EST |
| 315.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:08 PM EST |
| 320.00 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 4:00:08 PM EST |
| 325.00 | 0.00 | 0.95 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 4:00:08 PM EST |
| 335.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 340.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 345.00 | 0.00 | 0.95 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 350.00 | 0.00 | 1.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 355.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 1.50 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:08 PM EST |
| 180.00 | 0.00 | 0.05 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 185.00 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 190.00 | 0.00 | 0.05 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 195.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:08 PM EST |
| 200.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:08 PM EST |
| 205.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:08 PM EST |
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 215.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 220.00 | 0.00 | 0.55 | 0.11 | % | 10 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:08 PM EST | |
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 230.00 | 0.05 | 0.25 | 0.27 | -3.63 | -93.08% | 3 | 1 | 0.50 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 235.00 | 0.00 | 0.70 | 1.40 | 0.00 | 0.00% | 0 | 23 | 0.57 | 0.00 | 0.00 | -0.02 | 4/11/2025 | 4/17/2025 4:00:08 PM EST |
| 240.00 | 0.30 | 0.50 | 0.40 | -0.16 | -28.58% | 31 | 248 | 0.48 | -0.03 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 245.00 | 0.05 | 0.80 | 0.42 | 0.00 | 0.00% | 0 | 30 | 0.47 | -0.03 | 0.01 | -0.09 | 4/16/2025 | 4/17/2025 4:00:08 PM EST |
| 247.50 | 0.25 | 1.60 | 0.48 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.04 | 0.01 | -0.10 | 4/16/2025 | 4/17/2025 4:00:08 PM EST |
| 250.00 | 0.20 | 0.85 | 0.71 | +0.14 | +24.57% | 17 | 165 | 0.37 | -0.08 | 0.01 | -0.17 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 252.50 | 0.15 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.10 | 0.02 | -0.18 | 4/15/2025 | 4/17/2025 4:00:08 PM EST |
| 255.00 | 0.50 | 2.10 | 0.97 | +0.47 | +94.00% | 5 | 61 | 0.39 | -0.12 | 0.02 | -0.21 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 257.50 | 0.85 | 2.80 | 1.25 | -4.91 | -79.71% | 12 | 1 | 0.39 | -0.16 | 0.02 | -0.22 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 260.00 | 1.10 | 3.20 | 2.22 | +0.88 | +65.68% | 15 | 57 | 0.37 | -0.19 | 0.03 | -0.23 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 262.50 | 2.65 | 3.40 | 2.35 | +0.35 | +17.50% | 8 | 36 | 0.38 | -0.25 | 0.03 | -0.25 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 265.00 | 2.40 | 4.50 | 3.79 | +1.81 | +91.42% | 56 | 63 | 0.35 | -0.31 | 0.03 | -0.26 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 267.50 | 4.60 | 7.50 | 4.10 | +2.91 | +244.54% | 32 | 2 | 0.46 | -0.39 | 0.04 | -0.26 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 270.00 | 5.60 | 6.90 | 6.50 | +2.80 | +75.68% | 39 | 14 | 0.40 | -0.49 | 0.04 | -0.25 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 272.50 | 7.20 | 8.70 | 6.20 | +4.20 | +210.00% | 24 | 19 | 0.43 | -0.59 | 0.04 | -0.22 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 275.00 | 8.40 | 11.90 | 9.50 | +4.20 | +79.25% | 4 | 60 | 0.26 | -0.68 | 0.03 | -0.19 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 277.50 | 10.40 | 13.50 | 10.00 | +3.70 | +58.73% | 3 | 24 | 0.33 | -0.77 | 0.03 | -0.15 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 280.00 | 12.80 | 15.50 | 11.90 | +5.30 | +80.31% | 2 | 8 | 0.34 | -0.83 | 0.02 | -0.12 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 282.50 | 15.10 | 17.90 | 4.73 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.89 | 0.01 | -0.09 | 4/16/2025 | 4/17/2025 4:00:08 PM EST |
| 285.00 | 17.00 | 21.20 | 6.60 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.91 | 0.01 | -0.08 | 4/3/2025 | 4/17/2025 4:00:08 PM EST |
| 287.50 | 20.30 | 23.50 | 20.30 | +11.80 | +138.83% | 5 | 35 | 0.42 | -0.95 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 290.00 | 22.50 | 25.60 | 20.78 | +5.78 | +38.54% | 6 | 73 | 0.50 | -0.96 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 4:00:08 PM EST |
| 292.50 | 25.00 | 28.70 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 4/17/2025 4:00:08 PM EST | |||
| 295.00 | 27.50 | 31.40 | 25.30 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.98 | 0.00 | -0.02 | 4/4/2025 | 4/17/2025 4:00:08 PM EST |
| 297.50 | 30.00 | 33.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 300.00 | 32.50 | 36.30 | 24.37 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:08 PM EST |
| 305.00 | 37.50 | 41.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 310.00 | 42.50 | 46.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 315.00 | 47.50 | 51.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 320.00 | 52.50 | 56.20 | 61.20 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:08 PM EST |
| 325.00 | 57.50 | 61.10 | 42.40 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/17/2025 4:00:08 PM EST |
| 330.00 | 62.50 | 66.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 335.00 | 67.50 | 71.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 340.00 | 72.50 | 76.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 345.00 | 77.50 | 81.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 350.00 | 82.50 | 86.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST | |||
| 355.00 | 87.50 | 91.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:08 PM EST |