Options Chain for PROGRESSIVE CORP COM (PGR) - $200.00 as of 4/30/2026 4:47:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 73.70 | 76.10 | 74.90 | % | 0.60 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 130.00 | 68.50 | 71.60 | 70.05 | % | 0.54 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 135.00 | 63.70 | 66.10 | 64.90 | % | 0.48 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 140.00 | 58.60 | 61.10 | 59.85 | % | 0.43 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 145.00 | 53.70 | 56.10 | 54.90 | % | 0.38 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 150.00 | 48.70 | 51.10 | 49.90 | % | 0.33 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 155.00 | 43.40 | 46.10 | 44.75 | % | 0.29 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 160.00 | 38.80 | 41.10 | 39.95 | % | 0.25 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 165.00 | 34.10 | 36.10 | 35.10 | % | 0.21 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 170.00 | 28.80 | 31.10 | 29.95 | 30.85 | +0.85 | +2.84% | 0.18 | 1 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 175.00 | 24.30 | 26.10 | 25.20 | % | 0.14 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 177.50 | 21.20 | 23.60 | 22.40 | % | 0.13 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 180.00 | 19.30 | 21.20 | 20.25 | % | 0.11 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 182.50 | 16.80 | 18.70 | 17.75 | % | 0.10 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.04 | 5/1/2026 3:59:59 PM EST | |||
| 185.00 | 14.10 | 16.30 | 15.20 | % | 0.08 | 0 | 0 | 0.60 | 0.96 | 0.01 | -0.06 | 5/1/2026 3:59:59 PM EST | |||
| 187.50 | 12.10 | 13.90 | 13.00 | % | 0.07 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.09 | 5/1/2026 3:59:59 PM EST | |||
| 190.00 | 9.60 | 11.50 | 10.55 | % | 0.06 | 0 | 0 | 0.48 | 0.88 | 0.02 | -0.13 | 5/1/2026 3:59:59 PM EST | |||
| 192.50 | 7.40 | 9.40 | 8.40 | % | 0.04 | 0 | 0 | 0.35 | 0.83 | 0.03 | -0.15 | 5/1/2026 3:59:59 PM EST | |||
| 195.00 | 4.20 | 6.00 | 5.10 | 6.35 | -2.70 | -29.84% | 0.03 | 3 | 3 | 0.20 | 0.74 | 0.04 | -0.18 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 197.50 | 3.30 | 4.20 | 3.75 | 4.27 | -2.23 | -34.31% | 0.02 | 15 | 4 | 0.25 | 0.63 | 0.06 | -0.19 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 200.00 | 1.90 | 2.80 | 2.35 | 2.36 | -0.64 | -21.34% | 0.01 | 43 | 11 | 0.22 | 0.48 | 0.06 | -0.19 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 202.50 | 0.85 | 1.75 | 1.30 | 1.57 | -1.42 | -47.50% | 0.01 | 10 | 34 | 0.21 | 0.32 | 0.06 | -0.17 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 205.00 | 0.30 | 0.90 | 0.60 | 0.70 | -0.65 | -48.15% | 0.00 | 27 | 109 | 0.26 | 0.20 | 0.05 | -0.14 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 207.50 | 0.25 | 0.50 | 0.38 | 0.35 | -0.35 | -50.00% | 0.00 | 8 | 23 | 0.24 | 0.12 | 0.03 | -0.11 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 210.00 | 0.15 | 0.45 | 0.30 | 0.30 | -0.15 | -33.34% | 0.00 | 34 | 34 | 0.27 | 0.07 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 212.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.03 | 0.01 | -0.04 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 0.50 | 0.25 | 0.08 | -0.22 | -73.34% | 0.00 | 2 | 14 | 0.40 | 0.01 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 217.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:59 PM EST |
| 222.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 227.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:59 PM EST |
| 177.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.84 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 5/1/2026 3:59:59 PM EST |
| 182.50 | 0.00 | 0.70 | 0.35 | 0.50 | +0.08 | +19.05% | 0.00 | 1 | 1 | 0.52 | -0.02 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.40 | -0.04 | 0.01 | -0.06 | 4/28/2026 | 5/1/2026 3:59:59 PM EST |
| 187.50 | 0.15 | 0.90 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.07 | 0.01 | -0.09 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 190.00 | 0.25 | 1.55 | 0.90 | 0.35 | -0.30 | -46.16% | 0.00 | 6 | 13 | 0.28 | -0.12 | 0.02 | -0.13 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 192.50 | 0.45 | 0.80 | 0.63 | 0.60 | -0.20 | -25.00% | 0.00 | 1 | 31 | 0.26 | -0.17 | 0.03 | -0.15 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 195.00 | 0.80 | 1.20 | 1.00 | 1.00 | -0.50 | -33.34% | 0.01 | 55 | 50 | 0.24 | -0.26 | 0.04 | -0.18 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 197.50 | 1.40 | 1.95 | 1.68 | 1.60 | -0.95 | -37.26% | 0.01 | 12 | 2 | 0.23 | -0.37 | 0.06 | -0.19 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 200.00 | 2.50 | 3.10 | 2.80 | 2.50 | -0.40 | -13.80% | 0.01 | 8 | 21 | 0.23 | -0.52 | 0.06 | -0.19 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 202.50 | 4.00 | 4.60 | 4.30 | 4.22 | +0.42 | +11.06% | 0.02 | 3 | 6 | 0.23 | -0.68 | 0.06 | -0.17 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 205.00 | 4.50 | 6.60 | 5.55 | 5.13 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.30 | -0.80 | 0.05 | -0.14 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 207.50 | 6.80 | 9.00 | 7.90 | % | 0.04 | 0 | 0 | 0.36 | -0.88 | 0.03 | -0.11 | 5/1/2026 3:59:59 PM EST | |||
| 210.00 | 9.10 | 10.90 | 10.00 | 9.15 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.33 | -0.93 | 0.02 | -0.07 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 212.50 | 11.60 | 13.90 | 12.75 | % | 0.06 | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.04 | 5/1/2026 3:59:59 PM EST | |||
| 215.00 | 13.60 | 16.50 | 15.05 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.53 | -0.99 | 0.01 | -0.02 | 4/17/2026 | 5/1/2026 3:59:59 PM EST |
| 217.50 | 16.50 | 18.80 | 17.65 | % | 0.08 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 220.00 | 18.50 | 21.30 | 19.90 | 26.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:59 PM EST |
| 222.50 | 21.30 | 23.90 | 22.60 | % | 0.10 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 225.00 | 23.60 | 26.20 | 24.90 | % | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 227.50 | 26.10 | 28.80 | 27.45 | % | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 230.00 | 28.60 | 31.30 | 29.95 | % | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 235.00 | 33.50 | 36.30 | 34.90 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 240.00 | 39.00 | 41.30 | 40.15 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 245.00 | 43.50 | 46.40 | 44.95 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 250.00 | 48.60 | 51.40 | 50.00 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 255.00 | 53.80 | 56.30 | 55.05 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 260.00 | 58.70 | 61.40 | 60.05 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 265.00 | 63.70 | 66.30 | 65.00 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 270.00 | 68.60 | 71.30 | 69.95 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 275.00 | 73.60 | 76.40 | 75.00 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 280.00 | 78.70 | 81.20 | 79.95 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 285.00 | 83.70 | 86.40 | 85.05 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 290.00 | 88.70 | 91.40 | 90.05 | % | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 295.00 | 93.80 | 96.40 | 95.10 | % | 0.32 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 300.00 | 98.80 | 101.40 | 100.10 | % | 0.33 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 305.00 | 104.00 | 106.30 | 105.15 | % | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST |