Options Chain for PROGRESSIVE CORP COM (PGR) - $208.87 as of 8/14/2026 3:32:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 88.00 | 92.00 | 90.00 | % | 0.75 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 125.00 | 82.90 | 87.00 | 84.95 | % | 0.68 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 130.00 | 78.10 | 82.00 | 80.05 | % | 0.62 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 135.00 | 73.20 | 77.10 | 75.15 | % | 0.56 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 140.00 | 68.30 | 72.10 | 70.20 | % | 0.50 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 145.00 | 63.10 | 67.10 | 65.10 | % | 0.45 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 150.00 | 58.30 | 62.20 | 60.25 | % | 0.40 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 155.00 | 53.20 | 57.20 | 55.20 | % | 0.36 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 160.00 | 48.30 | 52.20 | 50.25 | % | 0.31 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 165.00 | 43.30 | 47.30 | 45.30 | % | 0.27 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 170.00 | 38.40 | 42.30 | 40.35 | 44.53 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.70 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/14/2026 3:59:56 PM EST |
| 175.00 | 33.50 | 37.40 | 35.45 | % | 0.20 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 180.00 | 28.60 | 32.50 | 30.55 | % | 0.17 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 185.00 | 24.40 | 27.20 | 25.80 | % | 0.14 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 190.00 | 19.60 | 22.50 | 21.05 | % | 0.11 | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 195.00 | 15.70 | 18.00 | 16.85 | % | 0.09 | 0 | 0 | 0.29 | 0.86 | 0.01 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 200.00 | 10.80 | 13.80 | 12.30 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.24 | 0.78 | 0.02 | -0.10 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 205.00 | 7.30 | 10.10 | 8.70 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.24 | 0.67 | 0.03 | -0.11 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 210.00 | 4.50 | 7.00 | 5.75 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.23 | 0.54 | 0.03 | -0.11 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 215.00 | 3.00 | 4.30 | 3.65 | 4.00 | +0.13 | +3.36% | 0.02 | 16 | 2 | 0.23 | 0.39 | 0.03 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 220.00 | 1.65 | 3.30 | 2.48 | 2.52 | +0.35 | +16.13% | 0.01 | 3 | 11 | 0.25 | 0.26 | 0.03 | -0.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 225.00 | 0.30 | 2.25 | 1.28 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.22 | 0.17 | 0.02 | -0.07 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 230.00 | 0.05 | 1.65 | 0.85 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.23 | 0.11 | 0.01 | -0.05 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 235.00 | 0.05 | 1.25 | 0.65 | % | 0.00 | 0 | 0 | 0.25 | 0.07 | 0.01 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 240.00 | 0.05 | 1.05 | 0.55 | % | 0.00 | 0 | 0 | 0.28 | 0.04 | 0.01 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 245.00 | 0.05 | 0.95 | 0.50 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | 0.02 | 0.00 | -0.02 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 250.00 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.25 | 1.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 175.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | -0.02 | 0.00 | -0.03 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 180.00 | 0.05 | 1.05 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | -0.03 | 0.00 | -0.04 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 185.00 | 0.05 | 1.25 | 0.65 | % | 0.00 | 0 | 0 | 0.30 | -0.06 | 0.01 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 190.00 | 0.05 | 1.60 | 0.83 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | -0.09 | 0.01 | -0.07 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 195.00 | 0.60 | 2.05 | 1.33 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.27 | -0.14 | 0.01 | -0.08 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 200.00 | 1.15 | 2.50 | 1.83 | 1.77 | -0.38 | -17.68% | 0.01 | 1 | 13 | 0.24 | -0.22 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 205.00 | 2.50 | 4.80 | 3.65 | 3.20 | -0.31 | -8.84% | 0.02 | 16 | 4 | 0.26 | -0.33 | 0.03 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 210.00 | 4.10 | 6.20 | 5.15 | 5.18 | -0.42 | -7.50% | 0.02 | 8 | 5 | 0.23 | -0.46 | 0.03 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 215.00 | 7.20 | 8.80 | 8.00 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | -0.61 | 0.03 | -0.11 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 220.00 | 10.10 | 13.40 | 11.75 | % | 0.05 | 0 | 0 | 0.33 | -0.74 | 0.03 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 225.00 | 14.20 | 17.80 | 16.00 | % | 0.07 | 0 | 0 | 0.37 | -0.83 | 0.02 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 230.00 | 18.90 | 22.00 | 20.45 | % | 0.09 | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 235.00 | 23.70 | 26.90 | 25.30 | % | 0.11 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 240.00 | 28.60 | 32.60 | 30.60 | % | 0.13 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 245.00 | 33.50 | 37.30 | 35.40 | % | 0.14 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 250.00 | 38.50 | 42.60 | 40.55 | % | 0.16 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 255.00 | 43.50 | 47.60 | 45.55 | % | 0.18 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 260.00 | 48.50 | 52.50 | 50.50 | % | 0.19 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 265.00 | 53.50 | 57.60 | 55.55 | % | 0.21 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 270.00 | 58.50 | 62.60 | 60.55 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 275.00 | 63.50 | 67.60 | 65.55 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 280.00 | 68.50 | 72.60 | 70.55 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 285.00 | 73.50 | 77.60 | 75.55 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 290.00 | 78.50 | 82.60 | 80.55 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 295.00 | 83.50 | 87.60 | 85.55 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 300.00 | 88.50 | 92.60 | 90.55 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 305.00 | 93.50 | 97.60 | 95.55 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST |