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 ±5.5% (209.28–233.48) · ATM IV 23.7% · P/C open interest 0.85
| 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 | |
| 99.50 | 103.50 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 2.15 | 126.8% | -0.00 | 0.0001 | -0.003 | |||||
| 94.50 | 98.80 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 2.15 | 119.4% | -0.00 | 0.0001 | -0.003 | |||||
| 89.70 | 93.60 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 2.15 | 112.4% | -0.00 | 0.0001 | -0.004 | |||||
| 84.60 | 88.70 | 1.00 | 0.0002 | 0.000 | 135 | 0 | 2.15 | 105.6% | -0.00 | 0.0002 | -0.004 | |||||
| 79.70 | 83.60 | 1.00 | 0.0002 | 0.000 | 140 | 0 | 2.15 | 99.0% | -0.00 | 0.0002 | -0.005 | |||||
| 74.60 | 78.90 | 1.00 | 0.0003 | 0.000 | 145 | 0 | 2.15 | 92.6% | -0.00 | 0.0003 | -0.007 | |||||
| 69.70 | 73.90 | 0.99 | 0.0004 | 0.000 | 150 | 0 | 2.15 | 86.4% | -0.01 | 0.0004 | -0.008 | |||||
| 64.80 | 68.70 | 0.99 | 0.0006 | -0.001 | 155 | 0 | 2.15 | 80.4% | -0.01 | 0.0006 | -0.010 | |||||
| 59.90 | 63.90 | 0.99 | 0.0008 | -0.004 | 160 | 0 | 2.15 | 74.5% | -0.01 | 0.0008 | -0.012 | |||||
| 54.80 | 58.90 | 0.99 | 0.0010 | -0.007 | 165 | 0 | 2.20 | 69.1% | -0.01 | 0.0010 | -0.014 | |||||
| 49.80 | 53.80 | 0.98 | 0.0014 | -0.011 | 170 | 0.1000 | 0.5000 | 48.4% | -0.02 | 0.0014 | -0.017 | |||||
| 45.00 | 48.60 | 0.98 | 0.0019 | -0.015 | 175 | 0 | 2.25 | 58.2% | -0.02 | 0.0019 | -0.021 | |||||
| 40.10 | 43.30 | 0.97 | 0.0025 | -0.020 | 180 | 0 | 2.30 | 53.1% | -0.03 | 0.0026 | -0.026 | |||||
| 35.10 | 38.30 | 0.96 | 0.0035 | -0.027 | 185 | 0.0500 | 0.7000 | 1 | 3 | 37.2% | -0.04 | 0.0035 | -0.031 | |||
| 30.20 | 33.50 | 0.95 | 0.0049 | -0.034 | 190 | 0.0500 | 0.8500 | 5 | 33.9% | -0.05 | 0.0049 | -0.038 | ||||
| 25.80 | 28.70 | 25.3% | 0.93 | 0.0068 | -0.043 | 195 | 0.0500 | 1.10 | 1 | 9 | 30.9% | -0.07 | 0.0068 | -0.047 | ||
| 21.00 | 23.90 | 24.0% | 0.90 | 0.0095 | -0.054 | 200 | 0.3500 | 1.00 | 7 | 27.2% | -0.10 | 0.0095 | -0.057 | |||
| 16.50 | 19.40 | 12 | 24.0% | 0.85 | 0.0131 | -0.066 | 205 | 0.5000 | 2.25 | 1 | 4 | 27.7% | -0.15 | 0.0132 | -0.068 | |
| 12.30 | 15.00 | 6 | 23.1% | 0.78 | 0.0177 | -0.079 | 210 | 0.7000 | 2.40 | 16 | 18 | 22.9% | -0.22 | 0.0178 | -0.081 | |
| 9.10 | 10.70 | 15 | 22.7% | 0.69 | 0.0227 | -0.090 | 215 | 2.85 | 3.90 | 16 | 20 | 25.2% | -0.31 | 0.0229 | -0.092 | |
| 6.20 | 7.50 | 7 | 22.7% | 0.57 | 0.0264 | -0.097 | 220 | 4.70 | 5.80 | 1 | 24.6% | -0.43 | 0.0268 | -0.099 | ||
| 3.20 | 6.00 | 6 | 23.2% | 0.44 | 0.0269 | -0.096 | 225 | 6.10 | 9.20 | 23.7% | -0.57 | 0.0276 | -0.098 | |||
| 2.05 | 3.30 | 11 | 22.4% | 0.31 | 0.0238 | -0.088 | 230 | 9.80 | 12.70 | 25.1% | -0.70 | 0.0248 | -0.090 | |||
| 0.8000 | 2.10 | 16 | 21.9% | 0.22 | 0.0192 | -0.076 | 235 | 13.50 | 16.70 | 25.5% | -0.79 | 0.0202 | -0.079 | |||
| 0.3000 | 1.60 | 4 | 23.4% | 0.16 | 0.0147 | -0.064 | 240 | 17.90 | 21.10 | 26.9% | -0.86 | 0.0158 | -0.066 | |||
| 0.0500 | 1.55 | 1 | 26.3% | 0.11 | 0.0110 | -0.053 | 245 | 22.40 | 25.70 | 28.5% | -0.91 | 0.0124 | -0.055 | |||
| 0.0500 | 1.20 | 1 | 28.4% | 0.08 | 0.0083 | -0.044 | 250 | 27.20 | 30.50 | 29.3% | -0.94 | 0.0097 | -0.051 | |||
| 0.0500 | 1.00 | 30.7% | 0.06 | 0.0063 | -0.037 | 255 | 31.80 | 35.80 | 32.1% | -0.97 | 0.0084 | -0.046 | ||||
| 0.0500 | 0.9000 | 33.3% | 0.05 | 0.0048 | -0.031 | 260 | 36.80 | 40.60 | 33.6% | -0.98 | 0.0057 | -0.040 | ||||
| 0 | 2.30 | 44.3% | 0.04 | 0.0037 | -0.027 | 265 | 41.60 | 45.60 | -0.99 | 0.0034 | -0.030 | |||||
| 0 | 2.25 | 47.4% | 0.03 | 0.0029 | -0.023 | 270 | 46.70 | 50.60 | 37.9% | -1.00 | 0.0014 | -0.028 | ||||
| 0 | 2.20 | 50.4% | 0.02 | 0.0024 | -0.020 | 275 | 51.80 | 55.60 | 42.7% | -1.00 | 0.0002 | -0.028 | ||||
| 0 | 2.20 | 53.6% | 0.02 | 0.0019 | -0.017 | 280 | 56.60 | 60.60 | -1.00 | 0.0000 | -0.028 | |||||
| 0 | 2.15 | 56.4% | 0.02 | 0.0016 | -0.015 | 285 | 61.60 | 65.60 | -1.00 | 0.0000 | -0.028 | |||||
| 0 | 2.15 | 59.3% | 0.01 | 0.0013 | -0.013 | 290 | 66.60 | 70.60 | -1.00 | 0.0000 | -0.028 | |||||
| 0 | 2.15 | 62.2% | 0.01 | 0.0011 | -0.012 | 295 | 71.60 | 75.60 | -1.00 | 0.0000 | -0.028 | |||||
| 0 | 2.15 | 65.0% | 0.01 | 0.0009 | -0.010 | 300 | 76.80 | 80.80 | 59.1% | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 2.15 | 67.7% | 0.01 | 0.0008 | -0.009 | 305 | 81.60 | 85.60 | -1.00 | 0.0000 | -0.028 | |||||
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 — Oct 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs