Options Chain for PROGRESSIVE CORP COM (PGR) - $257.02 as of 11/20/2024 8:34:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 85.10 | 88.90 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 175.00 | 79.80 | 84.50 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 180.00 | 74.90 | 79.50 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 185.00 | 70.50 | 73.90 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 190.00 | 64.80 | 68.90 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 195.00 | 60.10 | 63.90 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 200.00 | 55.00 | 58.90 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 205.00 | 50.00 | 54.50 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 210.00 | 45.50 | 48.90 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 215.00 | 40.60 | 43.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 220.00 | 35.60 | 38.90 | 35.60 | +3.80 | +11.95% | 1 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 222.50 | 33.10 | 36.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 225.00 | 30.10 | 33.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 227.50 | 27.60 | 31.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 230.00 | 25.60 | 28.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 232.50 | 23.20 | 26.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 235.00 | 20.60 | 23.60 | 22.07 | 0.00 | 0.00% | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 237.50 | 18.20 | 21.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 240.00 | 15.60 | 18.10 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 242.50 | 13.20 | 16.50 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 245.00 | 11.40 | 13.70 | 7.07 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 247.50 | 9.00 | 10.80 | 10.80 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.96 | 0.01 | -0.08 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 250.00 | 6.60 | 8.20 | 7.60 | -0.70 | -8.44% | 2 | 20 | 0.47 | 0.91 | 0.03 | -0.22 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 252.50 | 4.30 | 6.10 | 3.30 | -1.20 | -26.67% | 2 | 15 | 0.39 | 0.82 | 0.05 | -0.44 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 255.00 | 2.20 | 4.40 | 3.15 | +0.75 | +31.25% | 4 | 46 | 0.27 | 0.67 | 0.07 | -0.54 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 257.50 | 1.20 | 2.15 | 2.00 | +0.65 | +48.15% | 5 | 48 | 0.24 | 0.48 | 0.08 | -0.54 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 260.00 | 0.60 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.28 | 0.07 | -0.43 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 262.50 | 0.30 | 0.65 | 0.29 | -0.05 | -14.71% | 1 | 37 | 0.28 | 0.14 | 0.05 | -0.28 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 265.00 | 0.05 | 0.90 | 0.18 | +0.02 | +12.50% | 1 | 40 | 0.39 | 0.06 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 267.50 | 0.05 | 0.95 | 0.94 | +0.84 | +840.00% | 2 | 29 | 0.43 | 0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 270.00 | 0.00 | 0.95 | 0.86 | +0.75 | +681.82% | 2 | 38 | 0.57 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 272.50 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 275.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 277.50 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 280.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 449 | 0.68 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 282.50 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 290.00 | 0.00 | 0.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 305.00 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 310.00 | 0.00 | 1.55 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 315.00 | 0.00 | 1.55 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 325.00 | 0.00 | 1.35 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 330.00 | 0.00 | 1.55 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 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 | 0.35 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 175.00 | 0.00 | 0.35 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.35 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.35 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 190.00 | 0.00 | 0.35 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 195.00 | 0.00 | 0.35 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 200.00 | 0.00 | 0.35 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 205.00 | 0.00 | 0.55 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 210.00 | 0.00 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 215.00 | 0.00 | 0.15 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 222.50 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 28 | 1.14 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 225.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 227.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.99 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 72 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 232.50 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 235.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 49 | 0.72 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 237.50 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 81 | 0.92 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 242.50 | 0.00 | 1.60 | 0.37 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 245.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 15 | 0.44 | -0.01 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 247.50 | 0.00 | 0.20 | 0.21 | -0.19 | -47.50% | 1 | 11 | 0.29 | -0.04 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 250.00 | 0.10 | 0.45 | 0.27 | -0.28 | -50.91% | 2 | 182 | 0.30 | -0.09 | 0.03 | -0.22 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 252.50 | 0.40 | 0.65 | 0.45 | -0.83 | -64.85% | 6 | 12 | 0.27 | -0.18 | 0.05 | -0.44 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 255.00 | 0.95 | 1.25 | 1.24 | -1.41 | -53.21% | 1 | 30 | 0.26 | -0.33 | 0.07 | -0.54 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 257.50 | 1.80 | 2.45 | 2.13 | -1.67 | -43.95% | 2 | 34 | 0.26 | -0.52 | 0.08 | -0.54 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 260.00 | 1.85 | 4.70 | 4.85 | -1.35 | -21.78% | 7 | 20 | 0.20 | -0.72 | 0.07 | -0.43 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 262.50 | 4.80 | 6.60 | 7.20 | 0.00 | 0.00% | 0 | 25 | 0.54 | -0.86 | 0.05 | -0.28 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 265.00 | 7.10 | 9.60 | 9.72 | 0.00 | 0.00% | 0 | 8 | 0.64 | -0.94 | 0.03 | -0.14 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 267.50 | 9.10 | 12.20 | 7.30 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.98 | 0.01 | -0.03 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 270.00 | 11.50 | 14.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 272.50 | 14.20 | 16.30 | 11.48 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 275.00 | 16.80 | 19.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 277.50 | 18.80 | 22.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 280.00 | 21.70 | 24.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 282.50 | 23.70 | 27.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 285.00 | 26.40 | 29.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 290.00 | 31.40 | 34.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 295.00 | 35.90 | 39.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 300.00 | 41.20 | 45.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 305.00 | 46.30 | 49.60 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 310.00 | 51.20 | 54.50 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 315.00 | 56.30 | 59.60 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 320.00 | 61.20 | 65.00 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 325.00 | 66.60 | 69.80 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 330.00 | 71.40 | 74.50 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |