PGR option chain The Progressive Corporation
Cboe delayed options data · as of 15:36 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 ±4.8% (210.83–231.93) · ATM IV 23.5% · P/C open interest 0.71
| 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 | |
| 99.70 | 103.50 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.15 | 144.7% | -0.00 | 0.0000 | -0.002 | |||||
| 94.50 | 98.80 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 2.15 | 136.3% | -0.00 | 0.0001 | -0.002 | |||||
| 89.70 | 93.60 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 2.15 | 128.3% | -0.00 | 0.0001 | -0.003 | |||||
| 84.50 | 88.50 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 2.15 | 120.5% | -0.00 | 0.0001 | -0.003 | |||||
| 79.70 | 83.80 | 1.00 | 0.0002 | 0.000 | 140 | 0 | 2.15 | 113.0% | -0.00 | 0.0002 | -0.004 | |||||
| 74.80 | 78.60 | 1.00 | 0.0002 | 0.000 | 145 | 0 | 2.15 | 105.7% | -0.00 | 0.0002 | -0.005 | |||||
| 69.80 | 73.80 | 1.00 | 0.0003 | 0.000 | 150 | 0 | 2.15 | 98.6% | -0.00 | 0.0003 | -0.006 | |||||
| 64.80 | 68.80 | 1.00 | 0.0004 | -0.000 | 155 | 0 | 2.15 | 91.7% | -0.00 | 0.0004 | -0.008 | |||||
| 59.70 | 63.60 | 0.99 | 0.0006 | -0.003 | 160 | 0 | 2.20 | 23 | 85.5% | -0.01 | 0.0006 | -0.009 | ||||
| 54.70 | 58.90 | 0.99 | 0.0008 | -0.006 | 165 | 0 | 2.20 | 78.9% | -0.01 | 0.0008 | -0.012 | |||||
| 49.90 | 54.00 | 42.3% | 0.99 | 0.0010 | -0.009 | 170 | 0 | 2.20 | 72.4% | -0.01 | 0.0010 | -0.015 | ||||
| 44.90 | 48.90 | 0.99 | 0.0015 | -0.013 | 175 | 0 | 2.25 | 2 | 66.4% | -0.01 | 0.0015 | -0.018 | ||||
| 40.00 | 44.00 | 35.9% | 0.98 | 0.0021 | -0.018 | 180 | 0 | 0.9500 | 6 | 49.8% | -0.02 | 0.0021 | -0.023 | |||
| 35.00 | 38.40 | 0.97 | 0.0029 | -0.024 | 185 | 0 | 2.35 | 4 | 54.6% | -0.03 | 0.0029 | -0.029 | ||||
| 30.10 | 33.20 | 0.96 | 0.0042 | -0.032 | 190 | 0.0500 | 0.7500 | 15 | 37.7% | -0.04 | 0.0042 | -0.036 | ||||
| 25.20 | 28.50 | 0.94 | 0.0061 | -0.042 | 195 | 0.0500 | 0.9000 | 1 | 33.7% | -0.06 | 0.0061 | -0.045 | ||||
| 20.80 | 23.50 | 1 | 22.5% | 0.92 | 0.0089 | -0.054 | 200 | 0.0500 | 1.15 | 10 | 30.1% | -0.08 | 0.0090 | -0.057 | ||
| 16.20 | 19.00 | 24.3% | 0.87 | 0.0130 | -0.068 | 205 | 0.0500 | 1.40 | 9 | 25.8% | -0.13 | 0.0131 | -0.071 | |||
| 11.80 | 14.60 | 10 | 23.5% | 0.81 | 0.0185 | -0.085 | 210 | 0.7500 | 2.40 | 22 | 26.2% | -0.19 | 0.0188 | -0.087 | ||
| 8.00 | 10.30 | 22 | 22.1% | 0.71 | 0.0251 | -0.100 | 215 | 2.30 | 3.20 | 10 | 25.4% | -0.29 | 0.0255 | -0.102 | ||
| 5.40 | 6.70 | 1 | 62 | 22.4% | 0.58 | 0.0303 | -0.110 | 220 | 4.00 | 5.00 | 1 | 5 | 24.6% | -0.43 | 0.0309 | -0.112 |
| 3.20 | 4.40 | 34 | 23.0% | 0.42 | 0.0307 | -0.108 | 225 | 6.40 | 7.70 | 1 | 2 | 24.1% | -0.59 | 0.0315 | -0.111 | |
| 1.15 | 2.70 | 1 | 21 | 21.7% | 0.29 | 0.0261 | -0.096 | 230 | 8.80 | 12.00 | 20 | 24.0% | -0.73 | 0.0270 | -0.099 | |
| 0.7000 | 1.70 | 26 | 23.4% | 0.19 | 0.0198 | -0.080 | 235 | 13.10 | 15.90 | 24.8% | -0.83 | 0.0206 | -0.082 | |||
| 0.2500 | 1.00 | 5 | 23.8% | 0.13 | 0.0142 | -0.065 | 240 | 17.70 | 20.70 | 2 | 27.8% | -0.89 | 0.0152 | -0.066 | ||
| 0.0500 | 1.10 | 27.7% | 0.09 | 0.0102 | -0.052 | 245 | 22.50 | 25.40 | 30.0% | -0.93 | 0.0116 | -0.056 | ||||
| 0.0500 | 0.9000 | 4 | 30.5% | 0.06 | 0.0073 | -0.042 | 250 | 26.50 | 30.80 | 30.4% | -0.96 | 0.0091 | -0.053 | |||
| 0.0500 | 0.7500 | 33.2% | 0.04 | 0.0054 | -0.035 | 255 | 31.80 | 35.70 | 35.3% | -0.98 | 0.0064 | -0.042 | ||||
| 0 | 2.25 | 46.3% | 0.03 | 0.0040 | -0.029 | 260 | 36.80 | 40.60 | 38.0% | -0.99 | 0.0037 | -0.032 | ||||
| 0 | 2.25 | 50.4% | 0.03 | 0.0030 | -0.024 | 265 | 42.00 | 45.60 | 43.7% | -1.00 | 0.0017 | -0.024 | ||||
| 0 | 2.20 | 53.9% | 0.02 | 0.0023 | -0.020 | 270 | 46.60 | 50.60 | 41.3% | -1.00 | 0.0007 | -0.023 | ||||
| 0 | 2.20 | 57.7% | 0.02 | 0.0018 | -0.017 | 275 | 51.80 | 55.60 | 48.4% | -1.00 | 0.0001 | -0.023 | ||||
| 0 | 2.15 | 61.0% | 0.01 | 0.0014 | -0.015 | 280 | 56.60 | 60.60 | 47.6% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 2.15 | 64.5% | 0.01 | 0.0012 | -0.013 | 285 | 61.70 | 65.80 | 56.2% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 2.15 | 67.8% | 0.01 | 0.0009 | -0.011 | 290 | 66.70 | 70.60 | 56.0% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 2.15 | 71.1% | 0.01 | 0.0008 | -0.009 | 295 | 71.60 | 75.60 | 56.4% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 2.15 | 74.3% | 0.01 | 0.0006 | -0.008 | 300 | 76.70 | 80.60 | 61.8% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 2.15 | 77.4% | 0.01 | 0.0005 | -0.007 | 305 | 81.90 | 85.60 | 68.3% | -1.00 | 0.0000 | -0.023 | ||||
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 25, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs