Options Chain for PROGRESSIVE CORP COM (PGR) - $216.29 as of 9/18/2026 3:01:47 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 | 91.40 | 95.30 | 93.35 | % | 0.78 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 125.00 | 86.40 | 90.30 | 88.35 | % | 0.71 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 130.00 | 81.40 | 85.50 | 83.45 | % | 0.64 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 135.00 | 76.40 | 80.50 | 78.45 | % | 0.58 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 140.00 | 71.40 | 75.50 | 73.45 | % | 0.52 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 145.00 | 66.40 | 70.50 | 68.45 | % | 0.47 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 150.00 | 61.40 | 65.40 | 63.40 | % | 0.42 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 155.00 | 56.40 | 60.50 | 58.45 | % | 0.38 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 160.00 | 51.40 | 55.40 | 53.40 | % | 0.33 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 165.00 | 46.40 | 50.40 | 48.40 | % | 0.29 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 170.00 | 41.50 | 45.40 | 43.45 | % | 0.26 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 175.00 | 36.50 | 40.40 | 38.45 | % | 0.22 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 180.00 | 31.60 | 35.40 | 33.50 | % | 0.19 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 185.00 | 26.50 | 30.60 | 28.55 | % | 0.15 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 190.00 | 22.20 | 25.40 | 23.80 | % | 0.13 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 192.50 | 19.70 | 23.00 | 21.35 | % | 0.11 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 195.00 | 16.60 | 20.50 | 18.55 | % | 0.10 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.06 | 9/18/2026 3:59:58 PM EST | |||
| 197.50 | 14.10 | 18.10 | 16.10 | % | 0.08 | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.12 | 9/18/2026 3:59:58 PM EST | |||
| 200.00 | 13.20 | 15.00 | 14.10 | 19.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | 0.95 | 0.01 | -0.16 | 9/1/2026 | 9/18/2026 3:59:58 PM EST |
| 202.50 | 10.80 | 12.60 | 11.70 | % | 0.06 | 0 | 0 | 0.41 | 0.91 | 0.02 | -0.19 | 9/18/2026 3:59:58 PM EST | |||
| 205.00 | 8.40 | 10.20 | 9.30 | % | 0.05 | 0 | 0 | 0.36 | 0.88 | 0.03 | -0.21 | 9/18/2026 3:59:58 PM EST | |||
| 207.50 | 6.10 | 8.00 | 7.05 | 7.10 | % | 0.03 | 1 | 0 | 0.38 | 0.82 | 0.04 | -0.22 | 9/18/2026 | 9/18/2026 3:59:58 PM EST | |
| 210.00 | 4.20 | 6.00 | 5.10 | 5.35 | -1.75 | -24.65% | 0.02 | 13 | 18 | 0.22 | 0.72 | 0.05 | -0.24 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 212.50 | 2.85 | 4.20 | 3.53 | 3.60 | % | 0.02 | 4 | 0 | 0.22 | 0.60 | 0.06 | -0.26 | 9/18/2026 | 9/18/2026 3:59:58 PM EST | |
| 215.00 | 1.40 | 2.80 | 2.10 | 2.25 | -1.25 | -35.72% | 0.01 | 9 | 30 | 0.21 | 0.46 | 0.06 | -0.25 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 217.50 | 1.15 | 1.40 | 1.28 | 1.21 | -1.36 | -52.92% | 0.01 | 2 | 7 | 0.22 | 0.33 | 0.05 | -0.23 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 220.00 | 0.40 | 1.25 | 0.83 | 0.83 | -0.47 | -36.16% | 0.00 | 26 | 105 | 0.23 | 0.24 | 0.04 | -0.20 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 222.50 | 0.20 | 0.65 | 0.43 | 0.47 | -0.59 | -55.66% | 0.00 | 26 | 17 | 0.23 | 0.17 | 0.03 | -0.17 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 225.00 | 0.10 | 0.60 | 0.35 | 0.32 | -0.40 | -55.56% | 0.00 | 26 | 51 | 0.26 | 0.12 | 0.02 | -0.14 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 227.50 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.28 | 0.08 | 0.02 | -0.10 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 230.00 | 0.05 | 0.35 | 0.20 | 0.24 | -0.43 | -64.18% | 0.00 | 9 | 27 | 0.30 | 0.05 | 0.01 | -0.08 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 232.50 | 0.05 | 0.35 | 0.20 | 0.22 | -0.18 | -45.00% | 0.00 | 9 | 3 | 0.34 | 0.03 | 0.01 | -0.05 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 235.00 | 0.00 | 1.50 | 0.75 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.64 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 237.50 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/18/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.83 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:58 PM EST |
| 242.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 3:59:58 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 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 | 2.91 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.10 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/18/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 1.85 | 0.93 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.88 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:58 PM EST |
| 192.50 | 0.00 | 0.45 | 0.23 | 0.22 | % | 0.00 | 9 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST | |
| 195.00 | 0.05 | 0.40 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | -0.02 | 0.00 | -0.06 | 9/16/2026 | 9/18/2026 3:59:58 PM EST |
| 197.50 | 0.05 | 0.45 | 0.25 | 0.27 | +0.09 | +50.00% | 0.00 | 9 | 5 | 0.35 | -0.03 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 200.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.31 | -0.05 | 0.01 | -0.16 | 9/16/2026 | 9/18/2026 3:59:58 PM EST |
| 202.50 | 0.05 | 0.55 | 0.30 | 0.43 | +0.06 | +16.22% | 0.00 | 1 | 13 | 0.27 | -0.09 | 0.02 | -0.19 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 205.00 | 0.15 | 0.80 | 0.48 | 0.55 | +0.20 | +57.15% | 0.00 | 2 | 23 | 0.26 | -0.12 | 0.03 | -0.21 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 207.50 | 0.60 | 1.30 | 0.95 | 0.90 | +0.20 | +28.58% | 0.00 | 32 | 157 | 0.27 | -0.18 | 0.04 | -0.22 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 210.00 | 1.05 | 1.75 | 1.40 | 1.30 | +0.10 | +8.34% | 0.01 | 141 | 409 | 0.26 | -0.28 | 0.05 | -0.24 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 212.50 | 1.75 | 2.90 | 2.33 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | -0.40 | 0.06 | -0.26 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 215.00 | 2.85 | 4.10 | 3.48 | 3.79 | +0.89 | +30.69% | 0.02 | 4 | 52 | 0.25 | -0.54 | 0.06 | -0.25 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 217.50 | 4.20 | 6.10 | 5.15 | 5.15 | +2.65 | +106.00% | 0.02 | 1 | 1 | 0.28 | -0.67 | 0.05 | -0.23 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 220.00 | 6.00 | 8.00 | 7.00 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.36 | -0.76 | 0.04 | -0.20 | 9/16/2026 | 9/18/2026 3:59:58 PM EST |
| 222.50 | 8.20 | 10.20 | 9.20 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.39 | -0.83 | 0.03 | -0.17 | 9/15/2026 | 9/18/2026 3:59:58 PM EST |
| 225.00 | 10.50 | 12.60 | 11.55 | 12.50 | +2.43 | +24.14% | 0.05 | 1 | 13 | 0.44 | -0.88 | 0.02 | -0.14 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 227.50 | 12.90 | 14.90 | 13.90 | % | 0.06 | 0 | 0 | 0.47 | -0.92 | 0.02 | -0.10 | 9/18/2026 3:59:58 PM EST | |||
| 230.00 | 14.80 | 18.70 | 16.75 | 11.82 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.57 | -0.95 | 0.01 | -0.08 | 8/24/2026 | 9/18/2026 3:59:58 PM EST |
| 232.50 | 17.30 | 21.30 | 19.30 | % | 0.08 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.05 | 9/18/2026 3:59:58 PM EST | |||
| 235.00 | 19.80 | 23.60 | 21.70 | % | 0.09 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 9/18/2026 3:59:58 PM EST | |||
| 237.50 | 22.40 | 26.10 | 24.25 | % | 0.10 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 9/18/2026 3:59:58 PM EST | |||
| 240.00 | 24.80 | 28.60 | 26.70 | 20.34 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/18/2026 3:59:58 PM EST |
| 242.50 | 27.30 | 31.10 | 29.20 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 245.00 | 29.80 | 33.60 | 31.70 | % | 0.13 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 250.00 | 34.80 | 38.60 | 36.70 | 29.66 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/18/2026 3:59:58 PM EST |
| 255.00 | 39.80 | 43.60 | 41.70 | % | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 260.00 | 44.80 | 48.60 | 46.70 | % | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 265.00 | 49.80 | 53.80 | 51.80 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 270.00 | 54.80 | 58.60 | 56.70 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 275.00 | 59.80 | 63.80 | 61.80 | % | 0.22 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 280.00 | 64.80 | 68.60 | 66.70 | % | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 285.00 | 69.80 | 73.70 | 71.75 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 290.00 | 74.80 | 78.80 | 76.80 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 295.00 | 79.80 | 83.60 | 81.70 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 300.00 | 84.80 | 88.60 | 86.70 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 305.00 | 89.80 | 93.80 | 91.80 | % | 0.30 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST |