Options Chain for PROGRESSIVE CORP COM (PGR) - $204.66 as of 6/17/2026 3:31:14 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 | 83.70 | 86.80 | 85.25 | % | 0.71 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 125.00 | 78.50 | 81.70 | 80.10 | % | 0.64 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 130.00 | 74.00 | 76.50 | 75.25 | % | 0.58 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 135.00 | 68.80 | 71.70 | 70.25 | % | 0.52 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 140.00 | 64.00 | 66.60 | 65.30 | % | 0.47 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 145.00 | 58.90 | 61.80 | 60.35 | % | 0.42 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 150.00 | 54.00 | 56.70 | 55.35 | % | 0.37 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 155.00 | 49.00 | 51.70 | 50.35 | % | 0.32 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 160.00 | 43.90 | 46.80 | 45.35 | % | 0.28 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 165.00 | 38.80 | 41.60 | 40.20 | 31.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/17/2026 3:59:56 PM EST |
| 170.00 | 34.10 | 36.90 | 35.50 | % | 0.21 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 175.00 | 29.00 | 31.90 | 30.45 | % | 0.17 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 177.50 | 26.60 | 29.30 | 27.95 | % | 0.16 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 180.00 | 24.00 | 26.50 | 25.25 | 14.55 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:56 PM EST |
| 182.50 | 21.90 | 24.00 | 22.95 | % | 0.13 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 6/17/2026 3:59:56 PM EST | |||
| 185.00 | 19.40 | 21.50 | 20.45 | % | 0.11 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.04 | 6/17/2026 3:59:56 PM EST | |||
| 187.50 | 17.00 | 19.00 | 18.00 | % | 0.10 | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.05 | 6/17/2026 3:59:56 PM EST | |||
| 190.00 | 14.50 | 16.60 | 15.55 | 12.71 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.52 | 0.95 | 0.01 | -0.07 | 6/5/2026 | 6/17/2026 3:59:56 PM EST |
| 192.50 | 12.10 | 14.00 | 13.05 | % | 0.07 | 0 | 0 | 0.48 | 0.91 | 0.02 | -0.09 | 6/17/2026 3:59:56 PM EST | |||
| 195.00 | 9.90 | 11.70 | 10.80 | 10.24 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.41 | 0.86 | 0.02 | -0.12 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 197.50 | 7.70 | 9.40 | 8.55 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | 0.80 | 0.03 | -0.15 | 6/11/2026 | 6/17/2026 3:59:56 PM EST |
| 200.00 | 5.80 | 6.60 | 6.20 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.27 | 0.71 | 0.04 | -0.18 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 202.50 | 4.10 | 4.90 | 4.50 | 5.40 | +0.40 | +8.00% | 0.02 | 5 | 41 | 0.26 | 0.61 | 0.04 | -0.19 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 205.00 | 2.80 | 3.50 | 3.15 | 4.50 | +1.05 | +30.44% | 0.02 | 3 | 84 | 0.26 | 0.49 | 0.05 | -0.19 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 207.50 | 1.70 | 2.40 | 2.05 | 2.22 | -1.18 | -34.71% | 0.01 | 4 | 10 | 0.25 | 0.37 | 0.05 | -0.17 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 210.00 | 0.95 | 1.65 | 1.30 | 1.30 | -0.25 | -16.13% | 0.01 | 284 | 95 | 0.25 | 0.25 | 0.04 | -0.15 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 212.50 | 0.55 | 1.10 | 0.83 | 1.02 | -0.10 | -8.93% | 0.00 | 4 | 15 | 0.26 | 0.17 | 0.03 | -0.12 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 215.00 | 0.30 | 0.75 | 0.53 | 0.62 | +0.12 | +24.00% | 0.00 | 29 | 46 | 0.26 | 0.11 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 217.50 | 0.15 | 0.65 | 0.40 | 0.37 | -0.15 | -28.85% | 0.00 | 3 | 1 | 0.28 | 0.07 | 0.02 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 220.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 17 | 53 | 0.28 | 0.05 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 222.50 | 0.05 | 0.40 | 0.23 | 0.20 | -0.09 | -31.04% | 0.00 | 2 | 1 | 0.31 | 0.03 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 225.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 18 | 5 | 0.32 | 0.02 | 0.01 | -0.02 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 227.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 1 | 0.42 | 0.01 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 235.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 255.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:56 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 | 2.44 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/17/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.20 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/17/2026 3:59:56 PM EST |
| 177.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 182.50 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | -0.01 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 185.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.04 | -23.53% | 0.00 | 16 | 23 | 0.31 | -0.02 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 187.50 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.30 | -0.03 | 0.01 | -0.05 | 6/17/2026 3:59:56 PM EST | |||
| 190.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.27 | -57.45% | 0.00 | 4 | 12 | 0.27 | -0.05 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 192.50 | 0.20 | 0.60 | 0.40 | 0.37 | -0.34 | -47.89% | 0.00 | 6 | 150 | 0.29 | -0.09 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 195.00 | 0.35 | 0.70 | 0.53 | 0.40 | -0.45 | -52.95% | 0.00 | 25 | 159 | 0.27 | -0.14 | 0.02 | -0.12 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 197.50 | 0.65 | 1.15 | 0.90 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.26 | -0.20 | 0.03 | -0.15 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 200.00 | 1.10 | 1.65 | 1.38 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.25 | -0.29 | 0.04 | -0.18 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 202.50 | 1.85 | 2.45 | 2.15 | 1.80 | -1.30 | -41.94% | 0.01 | 7 | 14 | 0.24 | -0.39 | 0.04 | -0.19 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 205.00 | 2.90 | 3.70 | 3.30 | 2.58 | -0.89 | -25.65% | 0.02 | 4 | 5 | 0.24 | -0.51 | 0.05 | -0.19 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 207.50 | 4.40 | 4.90 | 4.65 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.23 | -0.63 | 0.05 | -0.17 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 210.00 | 6.20 | 7.00 | 6.60 | 6.00 | -2.64 | -30.56% | 0.03 | 6 | 6 | 0.24 | -0.75 | 0.04 | -0.15 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 212.50 | 7.10 | 8.80 | 7.95 | 9.85 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.31 | -0.83 | 0.03 | -0.12 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 215.00 | 9.40 | 11.40 | 10.40 | % | 0.05 | 0 | 0 | 0.37 | -0.89 | 0.02 | -0.09 | 6/17/2026 3:59:56 PM EST | |||
| 217.50 | 11.60 | 13.70 | 12.65 | % | 0.06 | 0 | 0 | 0.40 | -0.93 | 0.02 | -0.07 | 6/17/2026 3:59:56 PM EST | |||
| 220.00 | 14.00 | 16.10 | 15.05 | % | 0.07 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.05 | 6/17/2026 3:59:56 PM EST | |||
| 222.50 | 16.10 | 18.60 | 17.35 | % | 0.08 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.04 | 6/17/2026 3:59:56 PM EST | |||
| 225.00 | 18.50 | 21.00 | 19.75 | % | 0.09 | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.02 | 6/17/2026 3:59:56 PM EST | |||
| 227.50 | 21.00 | 23.50 | 22.25 | % | 0.10 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 6/17/2026 3:59:56 PM EST | |||
| 230.00 | 23.60 | 26.00 | 24.80 | % | 0.11 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 235.00 | 28.40 | 31.20 | 29.80 | % | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 240.00 | 33.50 | 36.40 | 34.95 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 245.00 | 38.50 | 41.30 | 39.90 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 250.00 | 43.50 | 46.30 | 44.90 | % | 0.18 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 255.00 | 48.50 | 51.30 | 49.90 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 260.00 | 53.40 | 56.30 | 54.85 | % | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 265.00 | 58.60 | 61.30 | 59.95 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 270.00 | 63.70 | 66.30 | 65.00 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 275.00 | 68.40 | 71.30 | 69.85 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 280.00 | 73.50 | 76.20 | 74.85 | % | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 285.00 | 78.50 | 81.20 | 79.85 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 290.00 | 83.40 | 86.40 | 84.90 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST |