PGR option chain The Progressive Corporation
Cboe delayed options data · as of 12:40 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 ±6.2% (204.99–231.99) · ATM IV 24.8% · P/C open interest 0.55
| 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 | |
| 107.00 | 111.00 | 100.8% | 1.00 | 0.0000 | -0.000 | 110 | 0 | 2.15 | 129.8% | -0.00 | 0.0000 | -0.000 | ||||
| 102.00 | 106.00 | 93.5% | 1.00 | 0.0000 | -0.000 | 115 | 0 | 2.15 | 1 | 122.5% | -0.00 | 0.0000 | -0.000 | |||
| 97.00 | 100.50 | 1.00 | 0.0000 | -0.000 | 120 | 0 | 2.15 | 2 | 115.4% | -0.00 | 0.0000 | -0.000 | ||||
| 92.10 | 96.00 | 82.8% | 1.00 | 0.0000 | -0.001 | 125 | 0 | 2.15 | 1 | 108.6% | -0.00 | 0.0000 | -0.001 | |||
| 87.00 | 90.60 | 1.00 | 0.0000 | -0.001 | 130 | 0 | 2.15 | 3 | 102.1% | -0.00 | 0.0000 | -0.001 | ||||
| 82.10 | 86.10 | 72.8% | 1.00 | 0.0001 | -0.001 | 135 | 0 | 2.15 | 15 | 95.8% | -0.00 | 0.0001 | -0.001 | |||
| 77.10 | 81.10 | 66.8% | 1.00 | 0.0001 | -0.001 | 140 | 0 | 2.15 | 2 | 89.6% | -0.00 | 0.0001 | -0.001 | |||
| 72.20 | 76.10 | 1 | 63.4% | 1.00 | 0.0002 | -0.002 | 145 | 0 | 2.15 | 83.7% | -0.00 | 0.0002 | -0.002 | |||
| 67.20 | 70.70 | 4 | 1.00 | 0.0002 | -0.003 | 150 | 0 | 0.5000 | 75 | 60.0% | -0.00 | 0.0002 | -0.003 | |||
| 62.20 | 66.20 | 54.5% | 1.00 | 0.0004 | -0.004 | 155 | 0 | 2.20 | 8 | 72.7% | -0.00 | 0.0004 | -0.004 | |||
| 57.20 | 61.20 | 49.3% | 0.99 | 0.0005 | -0.005 | 160 | 0 | 2.20 | 46 | 67.2% | -0.01 | 0.0005 | -0.005 | |||
| 52.40 | 55.80 | 39.6% | 0.99 | 0.0008 | -0.007 | 165 | 0 | 2.25 | 66 | 62.2% | -0.01 | 0.0008 | -0.008 | |||
| 47.40 | 50.90 | 5 | 37.3% | 0.99 | 0.0012 | -0.010 | 170 | 0 | 2.30 | 27 | 57.2% | -0.01 | 0.0012 | -0.011 | ||
| 42.50 | 45.70 | 29.1% | 0.98 | 0.0018 | -0.014 | 175 | 0 | 1.00 | 46 | 43.3% | -0.02 | 0.0018 | -0.015 | |||
| 37.60 | 40.50 | 0.97 | 0.0027 | -0.020 | 180 | 0 | 0.4500 | 33 | 339 | 33.5% | -0.03 | 0.0027 | -0.020 | |||
| 32.80 | 35.60 | 7 | 25.6% | 0.96 | 0.0040 | -0.027 | 185 | 0 | 0.9000 | 120 | 33.6% | -0.04 | 0.0040 | -0.027 | ||
| 28.50 | 30.50 | 100 | 340 | 28.1% | 0.94 | 0.0058 | -0.036 | 190 | 0.3500 | 0.9500 | 1 | 215 | 31.8% | -0.06 | 0.0059 | -0.036 |
| 23.80 | 25.80 | 7 | 27.2% | 0.91 | 0.0083 | -0.047 | 195 | 0.1500 | 1.25 | 5 | 514 | 27.7% | -0.09 | 0.0084 | -0.047 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 197.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 19.20 | 21.50 | 31 | 26.8% | 0.86 | 0.0115 | -0.059 | 200 | 0.5500 | 1.60 | 12 | 265 | 26.1% | -0.14 | 0.0116 | -0.060 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 202.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 15.00 | 17.60 | 24 | 27.0% | 0.80 | 0.0152 | -0.073 | 205 | 1.80 | 2.30 | 15 | 84 | 26.6% | -0.20 | 0.0154 | -0.074 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 207.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.30 | 13.20 | 2 | 81 | 25.2% | 0.72 | 0.0191 | -0.086 | 210 | 3.00 | 3.40 | 19 | 243 | 25.8% | -0.29 | 0.0194 | -0.087 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 212.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.90 | 9.50 | 59 | 166 | 25.7% | 0.61 | 0.0222 | -0.094 | 215 | 4.50 | 5.30 | 6 | 81 | 25.3% | -0.39 | 0.0226 | -0.096 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 217.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.00 | 7.20 | 17 | 252 | 25.7% | 0.50 | 0.0236 | -0.096 | 220 | 6.10 | 7.70 | 1 | 148 | 23.8% | -0.51 | 0.0242 | -0.098 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 222.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.90 | 5.60 | 5 | 649 | 26.5% | 0.38 | 0.0228 | -0.091 | 225 | 9.40 | 11.30 | 76 | 25.6% | -0.63 | 0.0236 | -0.094 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 227.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.40 | 3.10 | 22 | 307 | 24.6% | 0.28 | 0.0201 | -0.080 | 230 | 13.00 | 14.80 | 24 | 25.8% | -0.73 | 0.0210 | -0.083 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 232.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.45 | 1.85 | 18 | 956 | 24.3% | 0.20 | 0.0164 | -0.066 | 235 | 16.60 | 18.90 | 4 | 25.2% | -0.82 | 0.0175 | -0.070 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 237.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.6500 | 1.45 | 3 | 491 | 24.9% | 0.13 | 0.0125 | -0.052 | 240 | 21.00 | 23.40 | 23 | 26.0% | -0.89 | 0.0137 | -0.057 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 242.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.0500 | 0.8500 | 1 | 186 | 23.4% | 0.09 | 0.0092 | -0.040 | 245 | 25.90 | 28.10 | 5 | 28.1% | -0.94 | 0.0102 | -0.044 | |
| 0.1000 | 1.00 | 283 | 27.7% | 0.06 | 0.0066 | -0.030 | 250 | 30.30 | 33.50 | 30.6% | -0.97 | 0.0068 | -0.031 | |||
| 0 | 0.6500 | 41 | 385 | 27.8% | 0.04 | 0.0047 | -0.022 | 255 | 34.50 | 38.40 | -0.99 | 0.0039 | -0.017 | |||
| 0 | 0.7000 | 1 | 20 | 31.1% | 0.03 | 0.0033 | -0.016 | 260 | 39.80 | 43.50 | 33.0% | -0.99 | 0.0018 | -0.007 | ||
| 0 | 2.20 | 39 | 42.9% | 0.02 | 0.0024 | -0.012 | 265 | 44.90 | 48.50 | 37.0% | -1.00 | 0.0007 | -0.002 | |||
| 0 | 1.30 | 3 | 41.0% | 0.01 | 0.0017 | -0.009 | 270 | 50.00 | 53.50 | 40.8% | -1.00 | 0.0002 | -0.000 | |||
| 0 | 2.15 | 44 | 48.7% | 0.01 | 0.0012 | -0.007 | 275 | 55.00 | 58.60 | 44.5% | -1.00 | 0.0001 | -0.000 | |||
| 0 | 2.15 | 14 | 51.6% | 0.01 | 0.0009 | -0.005 | 280 | 60.00 | 63.60 | 47.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 2.15 | 12 | 54.4% | 0.00 | 0.0006 | -0.004 | 285 | 64.50 | 68.40 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.2000 | 76 | 38.8% | 0.00 | 0.0005 | -0.003 | 290 | 69.50 | 73.50 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.15 | 5 | 59.8% | 0.00 | 0.0004 | -0.002 | 295 | 74.50 | 78.50 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.4500 | 61 | 47.7% | 0.00 | 0.0003 | -0.002 | 300 | 79.50 | 83.50 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.15 | 12 | 64.8% | 0.00 | 0.0002 | -0.002 | 305 | 84.50 | 88.50 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.15 | 67.3% | 0.00 | 0.0001 | -0.001 | 310 | 89.50 | 93.40 | -1.00 | 0.0000 | 0.000 | |||||
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 — Nov 20, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs