Options Chain for PROGRESSIVE CORP COM (PGR) - $208.22 as of 4/25/2024 8:13:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 140.00 | 144.60 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:06 PM EST | |||
| 75.00 | 135.00 | 139.80 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:06 PM EST | |||
| 80.00 | 130.00 | 134.80 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:06 PM EST | |||
| 85.00 | 125.10 | 129.90 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:06 PM EST | |||
| 90.00 | 120.10 | 124.90 | % | 0 | 10 | 2.16 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 95.00 | 115.00 | 119.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 100.00 | 110.20 | 115.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 105.00 | 105.10 | 110.00 | % | 0 | 1 | 1.78 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 110.00 | 100.30 | 104.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 115.00 | 95.10 | 99.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 120.00 | 90.20 | 95.00 | 63.63 | 0.00 | 0.00% | 0 | 5 | 1.51 | 1.00 | 0.00 | -0.02 | 2/5/2024 | 4/24/2024 4:00:06 PM EST |
| 125.00 | 85.00 | 89.90 | % | 0 | 4 | 1.42 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 130.00 | 80.20 | 85.00 | 64.63 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | -0.02 | 2/28/2024 | 4/24/2024 4:00:06 PM EST |
| 135.00 | 75.20 | 79.90 | 72.99 | 0.00 | 0.00% | 0 | 42 | 1.26 | 1.00 | 0.00 | -0.02 | 3/18/2024 | 4/24/2024 4:00:06 PM EST |
| 140.00 | 70.10 | 74.80 | 70.00 | 0.00 | 0.00% | 0 | 32 | 1.10 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/24/2024 4:00:06 PM EST |
| 145.00 | 65.30 | 70.00 | 35.00 | 0.00 | 0.00% | 0 | 8 | 1.10 | 1.00 | 0.00 | -0.02 | 1/25/2024 | 4/24/2024 4:00:06 PM EST |
| 150.00 | 60.50 | 65.20 | 62.55 | 0.00 | 0.00% | 0 | 16 | 1.01 | 1.00 | 0.00 | -0.03 | 4/3/2024 | 4/24/2024 4:00:06 PM EST |
| 155.00 | 55.50 | 60.00 | 30.62 | 0.00 | 0.00% | 0 | 63 | 0.91 | 1.00 | 0.00 | -0.03 | 2/8/2024 | 4/24/2024 4:00:06 PM EST |
| 160.00 | 50.50 | 55.10 | 49.78 | 0.00 | 0.00% | 0 | 132 | 0.87 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/24/2024 4:00:06 PM EST |
| 165.00 | 45.50 | 50.20 | 39.10 | 0.00 | 0.00% | 0 | 310 | 0.74 | 1.00 | 0.00 | -0.03 | 4/11/2024 | 4/24/2024 4:00:06 PM EST |
| 170.00 | 40.50 | 45.10 | 45.80 | 0.00 | 0.00% | 0 | 171 | 0.70 | 1.00 | 0.00 | -0.03 | 4/23/2024 | 4/24/2024 4:00:06 PM EST |
| 175.00 | 35.50 | 40.00 | 37.60 | 0.00 | 0.00% | 0 | 124 | 0.50 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 180.00 | 30.50 | 35.10 | 34.30 | 0.00 | 0.00% | 0 | 941 | 0.57 | 0.99 | 0.00 | -0.04 | 4/23/2024 | 4/24/2024 4:00:06 PM EST |
| 185.00 | 25.90 | 30.40 | 29.51 | 0.00 | 0.00% | 0 | 442 | 0.37 | 0.97 | 0.00 | -0.05 | 4/19/2024 | 4/24/2024 4:00:06 PM EST |
| 190.00 | 21.40 | 23.60 | 23.25 | 0.00 | 0.00% | 0 | 1,107 | 0.34 | 0.94 | 0.01 | -0.07 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 195.00 | 18.00 | 18.70 | 18.40 | 0.00 | 0.00% | 0 | 653 | 0.28 | 0.90 | 0.01 | -0.09 | 4/23/2024 | 4/24/2024 4:00:06 PM EST |
| 200.00 | 13.30 | 14.30 | 12.10 | 0.00 | 0.00% | 0 | 3,205 | 0.24 | 0.84 | 0.02 | -0.10 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 210.00 | 6.20 | 6.50 | 6.20 | 0.00 | 0.00% | 0 | 1,439 | 0.22 | 0.62 | 0.03 | -0.11 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 220.00 | 1.95 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 3,218 | 0.22 | 0.27 | 0.03 | -0.08 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 230.00 | 0.40 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 871 | 0.22 | 0.09 | 0.01 | -0.05 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 240.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 71 | 0.24 | 0.03 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 250.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.01 | 0.00 | -0.01 | 4/16/2024 | 4/24/2024 4:00:06 PM EST |
| 260.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 134 | 0.38 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/24/2024 4:00:06 PM EST |
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | % | 0 | 10 | 2.33 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 1 | 2.20 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.46 | 0.00 | 0.00 | -0.01 | 1/19/2024 | 4/24/2024 4:00:06 PM EST |
| 85.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.00 | 0.00 | -0.01 | 3/4/2024 | 4/24/2024 4:00:06 PM EST |
| 90.00 | 0.00 | 0.45 | % | 0 | 206 | 1.70 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | -0.02 | 2/6/2024 | 4/24/2024 4:00:06 PM EST |
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | -0.02 | 2/14/2024 | 4/24/2024 4:00:06 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 100 | 1.37 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 17 | 1.00 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 4/24/2024 4:00:06 PM EST |
| 125.00 | 0.00 | 0.15 | 0.34 | 0.00 | 0.00% | 0 | 1,491 | 0.94 | 0.00 | 0.00 | -0.02 | 2/27/2024 | 4/24/2024 4:00:06 PM EST |
| 130.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 876 | 0.87 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/24/2024 4:00:06 PM EST |
| 135.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 140 | 0.81 | 0.00 | 0.00 | -0.02 | 3/8/2024 | 4/24/2024 4:00:06 PM EST |
| 140.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 560 | 0.98 | 0.00 | 0.00 | -0.02 | 4/9/2024 | 4/24/2024 4:00:06 PM EST |
| 145.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 178 | 0.91 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 4/24/2024 4:00:06 PM EST |
| 150.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 161 | 0.84 | 0.00 | 0.00 | -0.03 | 4/9/2024 | 4/24/2024 4:00:06 PM EST |
| 155.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,098 | 0.51 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/24/2024 4:00:06 PM EST |
| 160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 317 | 0.47 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/24/2024 4:00:06 PM EST |
| 165.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 782 | 0.51 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/24/2024 4:00:06 PM EST |
| 170.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 381 | 0.59 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/24/2024 4:00:06 PM EST |
| 175.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 542 | 0.52 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/24/2024 4:00:06 PM EST |
| 180.00 | 0.05 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 274 | 0.38 | -0.01 | 0.00 | -0.04 | 4/22/2024 | 4/24/2024 4:00:06 PM EST |
| 185.00 | 0.15 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1,391 | 0.32 | -0.03 | 0.00 | -0.05 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 190.00 | 0.30 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 580 | 0.29 | -0.06 | 0.01 | -0.07 | 4/23/2024 | 4/24/2024 4:00:06 PM EST |
| 195.00 | 0.45 | 0.55 | 0.56 | 0.00 | 0.00% | 0 | 864 | 0.26 | -0.10 | 0.01 | -0.09 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 200.00 | 0.85 | 1.00 | 0.94 | 0.00 | 0.00% | 0 | 1,819 | 0.24 | -0.16 | 0.02 | -0.10 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 210.00 | 3.30 | 3.50 | 3.38 | 0.00 | 0.00% | 0 | 1,410 | 0.22 | -0.38 | 0.03 | -0.11 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 220.00 | 7.90 | 10.90 | 10.70 | 0.00 | 0.00% | 0 | 120 | 0.20 | -0.73 | 0.03 | -0.08 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 230.00 | 15.60 | 18.90 | 18.37 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.91 | 0.01 | -0.05 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 240.00 | 25.60 | 30.30 | 27.55 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.97 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 250.00 | 35.60 | 40.30 | 37.57 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.99 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 260.00 | 45.50 | 50.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 270.00 | 55.60 | 60.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 280.00 | 65.50 | 70.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST |