Options Chain for PROGRESSIVE CORP COM (PGR) - $280.20 as of 6/6/2025 12:09:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 108.80 | 112.60 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 175.00 | 103.60 | 107.60 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 180.00 | 98.40 | 102.60 | 98.50 | 0.00 | 0.00% | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 11:58:54 AM EST |
| 185.00 | 93.80 | 97.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 190.00 | 88.40 | 92.70 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 195.00 | 83.40 | 87.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 200.00 | 78.40 | 82.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 205.00 | 73.40 | 77.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 210.00 | 68.80 | 72.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 215.00 | 63.50 | 67.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 220.00 | 58.40 | 62.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 225.00 | 53.90 | 57.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 230.00 | 48.50 | 52.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 235.00 | 43.60 | 47.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 240.00 | 38.50 | 42.70 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 245.00 | 33.60 | 37.60 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 250.00 | 29.00 | 32.70 | 27.90 | 0.00 | 0.00% | 0 | 2,000 | 0.71 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 11:58:54 AM EST |
| 252.50 | 26.30 | 30.20 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 6/6/2025 11:58:54 AM EST | |||
| 255.00 | 24.40 | 27.10 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 6/6/2025 11:58:54 AM EST | |||
| 257.50 | 22.00 | 25.00 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 6/6/2025 11:58:54 AM EST | |||
| 260.00 | 19.10 | 22.50 | 26.50 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.98 | 0.00 | -0.07 | 5/16/2025 | 6/6/2025 11:58:54 AM EST |
| 262.50 | 17.90 | 19.80 | % | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.08 | 6/6/2025 11:58:54 AM EST | |||
| 265.00 | 14.60 | 17.30 | 21.57 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.93 | 0.01 | -0.13 | 5/6/2025 | 6/6/2025 11:58:54 AM EST |
| 267.50 | 12.40 | 14.90 | % | 0 | 0 | 0.42 | 0.90 | 0.02 | -0.16 | 6/6/2025 11:58:54 AM EST | |||
| 270.00 | 10.90 | 12.90 | % | 0 | 0 | 0.22 | 0.86 | 0.02 | -0.18 | 6/6/2025 11:58:54 AM EST | |||
| 272.50 | 7.50 | 9.40 | 15.30 | 0.00 | 0.00% | 0 | 0 | 0.22 | 0.81 | 0.03 | -0.21 | 6/3/2025 | 6/6/2025 11:58:54 AM EST |
| 275.00 | 6.60 | 7.30 | 14.37 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.74 | 0.03 | -0.24 | 6/2/2025 | 6/6/2025 11:58:54 AM EST |
| 277.50 | 5.00 | 5.50 | % | 0 | 0 | 0.22 | 0.65 | 0.04 | -0.25 | 6/6/2025 11:58:54 AM EST | |||
| 280.00 | 3.50 | 3.70 | 4.36 | -0.44 | -9.17% | 2 | 20 | 0.21 | 0.54 | 0.05 | -0.26 | 6/6/2025 | 6/6/2025 11:58:54 AM EST |
| 282.50 | 2.25 | 2.50 | 2.59 | -1.01 | -28.06% | 44 | 12 | 0.21 | 0.42 | 0.05 | -0.25 | 6/6/2025 | 6/6/2025 11:58:54 AM EST |
| 285.00 | 1.30 | 1.55 | 1.45 | -0.75 | -34.10% | 26 | 50 | 0.20 | 0.30 | 0.04 | -0.21 | 6/6/2025 | 6/6/2025 11:58:54 AM EST |
| 287.50 | 0.80 | 0.90 | 1.12 | -0.02 | -1.76% | 4 | 17 | 0.20 | 0.20 | 0.04 | -0.17 | 6/6/2025 | 6/6/2025 11:58:54 AM EST |
| 290.00 | 0.40 | 0.55 | 0.71 | 0.00 | 0.00% | 0 | 16 | 0.21 | 0.12 | 0.03 | -0.12 | 6/5/2025 | 6/6/2025 11:58:54 AM EST |
| 292.50 | 0.20 | 0.35 | 0.30 | -0.25 | -45.46% | 2 | 0 | 0.20 | 0.07 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 11:58:54 AM EST |
| 295.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.04 | 0.01 | -0.05 | 6/5/2025 | 6/6/2025 11:58:54 AM EST |
| 297.50 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.02 | 0.01 | -0.03 | 5/29/2025 | 6/6/2025 11:58:54 AM EST |
| 300.00 | 0.00 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.01 | 0.00 | -0.01 | 6/2/2025 | 6/6/2025 11:58:54 AM EST |
| 305.00 | 0.00 | 0.60 | 0.68 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 11:58:54 AM EST |
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 315.00 | 0.00 | 1.30 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 320.00 | 0.00 | 1.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 325.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 330.00 | 0.00 | 1.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 335.00 | 0.00 | 1.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 340.00 | 0.00 | 1.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 345.00 | 0.00 | 1.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 350.00 | 0.00 | 1.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 355.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 1.30 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 210.00 | 0.00 | 1.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 230.00 | 0.00 | 1.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 235.00 | 0.00 | 1.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 240.00 | 0.00 | 1.15 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 11:58:54 AM EST |
| 245.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 11:58:54 AM EST |
| 250.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 2,007 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 11:58:54 AM EST |
| 252.50 | 0.00 | 0.95 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 6/6/2025 11:58:54 AM EST | |||
| 255.00 | 0.00 | 1.40 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 6/6/2025 11:58:54 AM EST | |||
| 257.50 | 0.00 | 1.45 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 6/6/2025 11:58:54 AM EST | |||
| 260.00 | 0.00 | 0.75 | 1.58 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.02 | 0.00 | -0.07 | 5/22/2025 | 6/6/2025 11:58:54 AM EST |
| 262.50 | 0.15 | 1.05 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.49 | -0.03 | 0.01 | -0.08 | 6/5/2025 | 6/6/2025 11:58:54 AM EST |
| 265.00 | 0.30 | 0.50 | 0.30 | -2.05 | -87.24% | 1 | 10 | 0.28 | -0.07 | 0.01 | -0.13 | 6/6/2025 | 6/6/2025 11:58:54 AM EST |
| 267.50 | 0.35 | 0.55 | 1.05 | 0.00 | 0.00% | 0 | 22 | 0.26 | -0.10 | 0.02 | -0.16 | 5/30/2025 | 6/6/2025 11:58:54 AM EST |
| 270.00 | 0.55 | 0.80 | 0.67 | -0.23 | -25.56% | 5 | 108 | 0.25 | -0.14 | 0.02 | -0.18 | 6/6/2025 | 6/6/2025 11:58:54 AM EST |
| 272.50 | 0.85 | 1.10 | 1.27 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.19 | 0.03 | -0.21 | 6/4/2025 | 6/6/2025 11:58:54 AM EST |
| 275.00 | 1.30 | 1.65 | 1.67 | 0.00 | 0.00% | 0 | 8 | 0.23 | -0.26 | 0.03 | -0.24 | 6/5/2025 | 6/6/2025 11:58:54 AM EST |
| 277.50 | 2.05 | 2.30 | 1.55 | -1.04 | -40.16% | 14 | 15 | 0.22 | -0.35 | 0.04 | -0.25 | 6/6/2025 | 6/6/2025 11:58:54 AM EST |
| 280.00 | 3.00 | 3.30 | 3.20 | -0.20 | -5.89% | 14 | 89 | 0.22 | -0.46 | 0.05 | -0.26 | 6/6/2025 | 6/6/2025 11:58:54 AM EST |
| 282.50 | 4.20 | 4.50 | 4.35 | +0.35 | +8.75% | 13 | 9 | 0.21 | -0.58 | 0.05 | -0.25 | 6/6/2025 | 6/6/2025 11:58:54 AM EST |
| 285.00 | 5.70 | 6.20 | 5.31 | +0.31 | +6.20% | 2 | 33 | 0.24 | -0.70 | 0.04 | -0.21 | 6/6/2025 | 6/6/2025 11:58:54 AM EST |
| 287.50 | 7.40 | 8.50 | 7.25 | 0.00 | 0.00% | 0 | 37 | 0.22 | -0.80 | 0.04 | -0.17 | 6/5/2025 | 6/6/2025 11:58:54 AM EST |
| 290.00 | 9.80 | 10.30 | 9.20 | 0.00 | 0.00% | 0 | 14 | 0.24 | -0.88 | 0.03 | -0.12 | 6/5/2025 | 6/6/2025 11:58:54 AM EST |
| 292.50 | 10.90 | 13.20 | 6.55 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.93 | 0.02 | -0.08 | 6/2/2025 | 6/6/2025 11:58:54 AM EST |
| 295.00 | 13.60 | 15.10 | % | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.05 | 6/6/2025 11:58:54 AM EST | |||
| 297.50 | 15.90 | 18.20 | % | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.03 | 6/6/2025 11:58:54 AM EST | |||
| 300.00 | 18.10 | 21.20 | 16.50 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.99 | 0.00 | -0.01 | 6/3/2025 | 6/6/2025 11:58:54 AM EST |
| 305.00 | 22.90 | 26.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 310.00 | 27.70 | 31.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 315.00 | 33.20 | 35.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 320.00 | 37.60 | 41.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 325.00 | 42.60 | 46.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 330.00 | 47.60 | 51.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 335.00 | 52.60 | 56.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 340.00 | 57.60 | 61.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 345.00 | 62.60 | 66.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 350.00 | 68.30 | 71.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST | |||
| 355.00 | 72.70 | 76.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/6/2025 11:58:54 AM EST |