Options Chain for PROGRESSIVE CORP COM (PGR) - $208.03 as of 4/29/2024 2:00:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 134.50 | 138.50 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:31 PM EST | |||
| 75.00 | 129.50 | 133.60 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:31 PM EST | |||
| 80.00 | 124.30 | 128.60 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:31 PM EST | |||
| 85.00 | 119.30 | 123.40 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:31 PM EST | |||
| 90.00 | 114.60 | 118.60 | % | 0 | 10 | 2.45 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:31 PM EST | |||
| 95.00 | 109.50 | 113.60 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:31 PM EST | |||
| 100.00 | 104.60 | 108.60 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:31 PM EST | |||
| 105.00 | 99.60 | 103.70 | % | 0 | 1 | 2.08 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:31 PM EST | |||
| 110.00 | 94.40 | 98.60 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:31 PM EST | |||
| 115.00 | 89.70 | 93.50 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:31 PM EST | |||
| 120.00 | 84.70 | 88.70 | 63.63 | 0.00 | 0.00% | 0 | 5 | 1.68 | 1.00 | 0.00 | -0.02 | 2/5/2024 | 4/29/2024 1:58:31 PM EST |
| 125.00 | 79.70 | 83.70 | % | 0 | 4 | 1.57 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:31 PM EST | |||
| 130.00 | 74.70 | 78.60 | 64.63 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | -0.02 | 2/28/2024 | 4/29/2024 1:58:31 PM EST |
| 135.00 | 69.70 | 73.70 | 72.99 | 0.00 | 0.00% | 0 | 42 | 1.39 | 1.00 | 0.00 | -0.02 | 3/18/2024 | 4/29/2024 1:58:31 PM EST |
| 140.00 | 64.80 | 68.60 | 70.00 | 0.00 | 0.00% | 0 | 32 | 1.34 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/29/2024 1:58:31 PM EST |
| 145.00 | 59.80 | 63.70 | 62.00 | +27.00 | +77.15% | 1 | 8 | 1.24 | 1.00 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 150.00 | 54.70 | 58.80 | 58.00 | 0.00 | 0.00% | 0 | 16 | 1.13 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 155.00 | 49.80 | 53.60 | 52.73 | 0.00 | 0.00% | 0 | 63 | 1.04 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 160.00 | 44.60 | 48.70 | 47.64 | -2.14 | -4.30% | 4 | 132 | 0.96 | 1.00 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 165.00 | 39.90 | 43.90 | 39.10 | 0.00 | 0.00% | 0 | 310 | 0.85 | 1.00 | 0.00 | -0.03 | 4/11/2024 | 4/29/2024 1:58:31 PM EST |
| 170.00 | 34.90 | 38.90 | 45.80 | 0.00 | 0.00% | 0 | 171 | 0.77 | 1.00 | 0.00 | -0.03 | 4/23/2024 | 4/29/2024 1:58:31 PM EST |
| 175.00 | 30.10 | 33.80 | 37.60 | 0.00 | 0.00% | 0 | 124 | 0.72 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/29/2024 1:58:31 PM EST |
| 180.00 | 25.00 | 29.00 | 28.10 | -0.90 | -3.11% | 1 | 941 | 0.61 | 0.99 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 185.00 | 21.70 | 24.00 | 23.39 | -6.12 | -20.74% | 3 | 442 | 0.55 | 0.96 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 190.00 | 16.90 | 18.60 | 18.50 | -1.00 | -5.13% | 3 | 1,103 | 0.29 | 0.92 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 195.00 | 12.70 | 13.40 | 16.33 | 0.00 | 0.00% | 0 | 652 | 0.27 | 0.85 | 0.02 | -0.11 | 4/25/2024 | 4/29/2024 1:58:31 PM EST |
| 200.00 | 8.70 | 9.70 | 9.23 | -1.47 | -13.74% | 1 | 3,220 | 0.27 | 0.74 | 0.03 | -0.13 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 210.00 | 3.10 | 3.40 | 3.30 | -0.60 | -15.39% | 451 | 1,434 | 0.25 | 0.42 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 220.00 | 0.80 | 1.20 | 1.00 | +0.05 | +5.27% | 1,022 | 3,144 | 0.26 | 0.17 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 230.00 | 0.30 | 0.50 | 0.45 | +0.25 | +125.00% | 1,576 | 875 | 0.30 | 0.06 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 240.00 | 0.10 | 0.50 | 0.28 | +0.18 | +180.00% | 6 | 71 | 0.37 | 0.02 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 250.00 | 0.05 | 0.20 | 0.11 | +0.01 | +10.00% | 1 | 14 | 0.39 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 30 | 134 | 0.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:31 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 1:58:31 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 | 2.58 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:31 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 1 | 2.43 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:31 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.88 | 0.00 | 0.00 | -0.01 | 1/19/2024 | 4/29/2024 1:58:31 PM EST |
| 85.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.00 | 0.00 | -0.02 | 3/4/2024 | 4/29/2024 1:58:31 PM EST |
| 90.00 | 0.00 | 0.45 | % | 0 | 206 | 1.86 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:31 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | -0.02 | 2/6/2024 | 4/29/2024 1:58:31 PM EST |
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.00 | -0.02 | 2/14/2024 | 4/29/2024 1:58:31 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:31 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:31 PM EST | |||
| 115.00 | 0.00 | 1.25 | % | 0 | 100 | 1.64 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:31 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 17 | 1.08 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 4/29/2024 1:58:31 PM EST |
| 125.00 | 0.00 | 0.15 | 0.34 | 0.00 | 0.00% | 0 | 1,491 | 1.01 | 0.00 | 0.00 | -0.02 | 2/27/2024 | 4/29/2024 1:58:31 PM EST |
| 130.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 876 | 0.94 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/29/2024 1:58:31 PM EST |
| 135.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 140 | 0.87 | 0.00 | 0.00 | -0.02 | 3/8/2024 | 4/29/2024 1:58:31 PM EST |
| 140.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 560 | 1.05 | 0.00 | 0.00 | -0.03 | 4/9/2024 | 4/29/2024 1:58:31 PM EST |
| 145.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 178 | 0.97 | 0.00 | 0.00 | -0.03 | 4/10/2024 | 4/29/2024 1:58:31 PM EST |
| 150.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 161 | 0.89 | 0.00 | 0.00 | -0.03 | 4/9/2024 | 4/29/2024 1:58:31 PM EST |
| 155.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,098 | 0.53 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/29/2024 1:58:31 PM EST |
| 160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 317 | 0.48 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 165.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 782 | 0.67 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 1:58:31 PM EST |
| 170.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 381 | 0.63 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 175.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 542 | 0.53 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/29/2024 1:58:31 PM EST |
| 180.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 287 | 0.46 | -0.01 | 0.00 | -0.05 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 185.00 | 0.25 | 0.35 | 0.25 | +0.06 | +31.58% | 2 | 1,391 | 0.31 | -0.04 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 190.00 | 0.50 | 0.55 | 0.51 | +0.16 | +45.72% | 6 | 723 | 0.29 | -0.08 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 195.00 | 1.05 | 1.15 | 1.08 | +0.43 | +66.16% | 9 | 869 | 0.28 | -0.15 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 200.00 | 2.00 | 2.15 | 2.13 | +0.84 | +65.12% | 13 | 1,811 | 0.26 | -0.26 | 0.03 | -0.13 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 210.00 | 6.30 | 6.60 | 6.30 | +1.60 | +34.05% | 21 | 1,623 | 0.25 | -0.58 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 220.00 | 13.90 | 16.50 | 11.80 | 0.00 | 0.00% | 0 | 134 | 0.33 | -0.83 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 230.00 | 23.20 | 25.80 | 20.30 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.05 | 4/25/2024 | 4/29/2024 1:58:31 PM EST |
| 240.00 | 33.00 | 35.70 | 27.55 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.98 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 1:58:31 PM EST |
| 250.00 | 43.50 | 45.70 | 42.80 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 260.00 | 51.90 | 55.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:31 PM EST | |||
| 270.00 | 63.00 | 65.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:31 PM EST | |||
| 280.00 | 72.90 | 75.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:31 PM EST |