PGR option chain The Progressive Corporation
Cboe delayed options data · as of 00:36 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±4.1% (211.39–229.69) · ATM IV 24.0% · P/C open interest 1.45
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 103.60 | 106.90 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.15 | 177.3% | -0.00 | 0.0000 | -0.000 | |||||
| 98.60 | 102.00 | 1 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.15 | 167.1% | -0.00 | 0.0000 | -0.000 | ||||
| 93.60 | 96.90 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.15 | 4 | 157.4% | -0.00 | 0.0000 | -0.001 | ||||
| 88.70 | 91.90 | 1 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.15 | 19 | 148.0% | -0.00 | 0.0000 | -0.001 | |||
| 83.70 | 87.00 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.15 | 22 | 139.0% | -0.00 | 0.0000 | -0.001 | ||||
| 78.70 | 81.80 | 2 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 2.15 | 16 | 130.2% | -0.00 | 0.0000 | -0.001 | |||
| 73.70 | 76.80 | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.1000 | 50 | 76.7% | -0.00 | 0.0001 | -0.002 | ||||
| 68.70 | 72.00 | 1 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 2.15 | 12 | 113.5% | -0.00 | 0.0001 | -0.002 | |||
| 63.70 | 67.00 | 1 | 1.00 | 0.0002 | 0.000 | 155 | 0 | 2.15 | 5 | 105.5% | -0.00 | 0.0002 | -0.003 | |||
| 58.70 | 61.80 | 5 | 1.00 | 0.0002 | 0.000 | 160 | 0 | 1.25 | 25 | 87.4% | -0.00 | 0.0002 | -0.004 | |||
| 53.70 | 57.10 | 1.00 | 0.0004 | 0.000 | 165 | 0 | 2.15 | 15 | 90.0% | -0.00 | 0.0004 | -0.005 | ||||
| 48.70 | 51.80 | 1.00 | 0.0006 | -0.002 | 170 | 0 | 0.1000 | 420 | 49.9% | -0.00 | 0.0006 | -0.007 | ||||
| 44.30 | 46.60 | 4 | 0.99 | 0.0009 | -0.005 | 175 | 0 | 0.4500 | 30 | 55.4% | -0.01 | 0.0009 | -0.010 | |||
| 39.30 | 41.60 | 4 | 0.99 | 0.0013 | -0.009 | 180 | 0 | 0.1500 | 2 | 394 | 40.0% | -0.01 | 0.0013 | -0.014 | ||
| 34.00 | 36.50 | 47 | 0.98 | 0.0021 | -0.015 | 185 | 0 | 0.8000 | 2 | 1,044 | 48.8% | -0.02 | 0.0021 | -0.019 | ||
| 29.10 | 31.70 | 5 | 0.98 | 0.0033 | -0.023 | 190 | 0.1000 | 0.2000 | 1,438 | 35.7% | -0.02 | 0.0033 | -0.026 | |||
| 24.20 | 26.80 | 60 | 0.96 | 0.0052 | -0.034 | 195 | 0.0500 | 0.4000 | 26 | 1,742 | 32.7% | -0.04 | 0.0052 | -0.037 | ||
| 22.00 | 24.50 | 0.95 | 0.0066 | -0.041 | 197.5 | 0.0500 | 0.4000 | 2 | 29.9% | -0.05 | 0.0067 | -0.043 | ||||
| 19.60 | 21.70 | 243 | 0.94 | 0.0084 | -0.049 | 200 | 0.1500 | 0.5500 | 25 | 537 | 29.7% | -0.06 | 0.0085 | -0.051 | ||
| 17.20 | 19.30 | 0.92 | 0.0107 | -0.058 | 202.5 | 0.1000 | 0.7000 | 1 | 27.6% | -0.08 | 0.0107 | -0.060 | ||||
| 14.90 | 17.10 | 19.6% | 0.89 | 0.0135 | -0.068 | 205 | 0.4000 | 0.8000 | 17 | 27.2% | -0.10 | 0.0136 | -0.070 | |||
| 12.70 | 14.60 | 19.7% | 0.86 | 0.0169 | -0.080 | 207.5 | 0.7500 | 1.05 | 27.0% | -0.14 | 0.0170 | -0.082 | ||||
| 10.60 | 12.60 | 8 | 327 | 21.8% | 0.82 | 0.0209 | -0.092 | 210 | 1.10 | 1.40 | 4 | 773 | 26.3% | -0.18 | 0.0211 | -0.094 |
| 8.80 | 11.00 | 24.3% | 0.77 | 0.0254 | -0.105 | 212.5 | 1.60 | 2.00 | 1 | 6 | 26.2% | -0.23 | 0.0256 | -0.106 | ||
| 7.00 | 8.90 | 23.5% | 0.71 | 0.0299 | -0.116 | 215 | 2.20 | 2.65 | 9 | 25.5% | -0.30 | 0.0302 | -0.118 | |||
| 5.50 | 7.00 | 4 | 49 | 23.1% | 0.63 | 0.0337 | -0.125 | 217.5 | 3.00 | 3.60 | 25.4% | -0.37 | 0.0341 | -0.127 | ||
| 4.20 | 5.30 | 20 | 652 | 22.6% | 0.54 | 0.0359 | -0.129 | 220 | 4.00 | 4.80 | 381 | 25.4% | -0.46 | 0.0365 | -0.131 | |
| 3.10 | 5.00 | 2 | 22.3% | 0.45 | 0.0361 | -0.129 | 222.5 | 5.10 | 6.20 | 25.0% | -0.55 | 0.0366 | -0.130 | |||
| 2.20 | 3.20 | 3 | 33 | 22.2% | 0.37 | 0.0341 | -0.122 | 225 | 6.40 | 7.80 | 24.6% | -0.64 | 0.0347 | -0.124 | ||
| 1.55 | 2.35 | 3 | 23.3% | 0.29 | 0.0306 | -0.113 | 227.5 | 8.30 | 9.90 | 26.3% | -0.72 | 0.0311 | -0.114 | |||
| 1.10 | 1.45 | 34 | 1,821 | 22.7% | 0.23 | 0.0263 | -0.101 | 230 | 9.60 | 11.80 | 1 | 65 | 26.9% | -0.78 | 0.0269 | -0.102 |
| 0.7000 | 1.15 | 1 | 23.3% | 0.18 | 0.0220 | -0.089 | 232.5 | 11.70 | 13.90 | 27.7% | -0.83 | 0.0226 | -0.090 | |||
| 0.5000 | 0.8500 | 4 | 132 | 24.0% | 0.14 | 0.0181 | -0.077 | 235 | 14.30 | 16.20 | 27.6% | -0.87 | 0.0188 | -0.079 | ||
| 0.0500 | 0.9000 | 1 | 24.5% | 0.11 | 0.0147 | -0.066 | 237.5 | 16.80 | 18.80 | 31.2% | -0.90 | 0.0156 | -0.069 | |||
| 0.1500 | 0.5000 | 5 | 682 | 24.9% | 0.08 | 0.0119 | -0.057 | 240 | 18.80 | 21.50 | 9 | 32.6% | -0.93 | 0.0129 | -0.060 | |
| 0.0500 | 0.7000 | 28.1% | 0.07 | 0.0096 | -0.049 | 242.5 | 21.30 | 24.20 | 36.5% | -0.95 | 0.0105 | -0.053 | ||||
| 0.0500 | 0.6000 | 29.5% | 0.05 | 0.0078 | -0.042 | 245 | 23.40 | 26.70 | 36.9% | -0.96 | 0.0090 | -0.046 | ||||
| 0.0500 | 0.5500 | 388 | 33.5% | 0.04 | 0.0052 | -0.032 | 250 | 28.50 | 31.60 | 2 | 42.0% | -0.98 | 0.0061 | -0.034 | ||
| 0 | 2.30 | 50.7% | 0.02 | 0.0036 | -0.024 | 255 | 33.50 | 36.60 | 46.9% | -0.99 | 0.0034 | -0.023 | ||||
| 0 | 0.2000 | 1 | 145 | 35.1% | 0.02 | 0.0025 | -0.018 | 260 | 38.50 | 41.60 | 51.6% | -1.00 | 0.0014 | -0.019 | ||
| 0 | 2.25 | 59.9% | 0.01 | 0.0018 | -0.014 | 265 | 43.50 | 46.60 | 56.1% | -1.00 | 0.0004 | -0.018 | ||||
| 0 | 2.20 | 118 | 64.1% | 0.01 | 0.0013 | -0.011 | 270 | 48.30 | 51.60 | 58.6% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 0.0500 | 29 | 41.2% | 0.01 | 0.0007 | -0.007 | 280 | 58.50 | 61.60 | 8 | 68.7% | -1.00 | 0.0000 | -0.018 | ||
| 0 | 2.15 | 24 | 80.1% | 0.00 | 0.0004 | -0.005 | 290 | 68.30 | 71.60 | 74.5% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 2.15 | 23 | 87.6% | 0.00 | 0.0003 | -0.004 | 300 | 78.30 | 81.60 | 81.7% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 2.15 | 13 | 94.7% | 0.00 | 0.0002 | -0.003 | 310 | 88.30 | 91.60 | 88.7% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 2.15 | 43 | 101.5% | 0.00 | 0.0001 | -0.002 | 320 | 98.50 | 101.60 | 97.7% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 2.15 | 2 | 107.9% | 0.00 | 0.0001 | -0.001 | 330 | 108.50 | 111.60 | 104.1% | -1.00 | 0.0000 | -0.018 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 18, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs