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 ±6.2% (207.68–235.08) · ATM IV 24.1% · P/C open interest 0.03
| 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 | |
| 99.80 | 103.60 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 2.15 | 114.2% | -0.00 | 0.0001 | -0.003 | |||||
| 94.80 | 98.70 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 2.15 | 107.7% | -0.00 | 0.0001 | -0.004 | |||||
| 89.70 | 93.80 | 1.00 | 0.0002 | 0.000 | 130 | 0 | 2.15 | 101.3% | -0.00 | 0.0002 | -0.004 | |||||
| 84.70 | 88.90 | 1.00 | 0.0002 | 0.000 | 135 | 0 | 2.15 | 95.2% | -0.00 | 0.0002 | -0.005 | |||||
| 79.90 | 83.70 | 1.00 | 0.0003 | 0.000 | 140 | 0 | 2.15 | 89.3% | -0.00 | 0.0003 | -0.006 | |||||
| 74.90 | 78.90 | 0.99 | 0.0004 | 0.000 | 145 | 0 | 2.15 | 83.5% | -0.01 | 0.0004 | -0.007 | |||||
| 69.80 | 74.00 | 0.99 | 0.0005 | -0.001 | 150 | 0 | 2.15 | 77.9% | -0.01 | 0.0005 | -0.009 | |||||
| 65.00 | 68.80 | 0.99 | 0.0007 | -0.004 | 155 | 0 | 2.15 | 72.5% | -0.01 | 0.0007 | -0.011 | |||||
| 59.80 | 63.90 | 0.99 | 0.0009 | -0.006 | 160 | 0 | 2.15 | 67.2% | -0.01 | 0.0009 | -0.013 | |||||
| 55.00 | 58.90 | 0.98 | 0.0012 | -0.009 | 165 | 0 | 2.20 | 62.4% | -0.01 | 0.0012 | -0.015 | |||||
| 50.00 | 54.20 | 31.4% | 0.98 | 0.0016 | -0.013 | 170 | 0 | 2.20 | 57.3% | -0.02 | 0.0016 | -0.018 | ||||
| 45.20 | 49.00 | 0.97 | 0.0021 | -0.017 | 175 | 0 | 2.25 | 52.6% | -0.03 | 0.0022 | -0.022 | |||||
| 40.30 | 44.40 | 34.4% | 0.96 | 0.0029 | -0.022 | 180 | 0.0500 | 1.10 | 41.0% | -0.04 | 0.0029 | -0.027 | ||||
| 35.50 | 39.30 | 31.2% | 0.95 | 0.0039 | -0.028 | 185 | 0.0500 | 1.20 | 37.2% | -0.05 | 0.0039 | -0.032 | ||||
| 30.80 | 34.00 | 26.9% | 0.94 | 0.0053 | -0.035 | 190 | 0.0500 | 1.40 | 1 | 34.0% | -0.06 | 0.0053 | -0.039 | |||
| 26.00 | 29.00 | 24.4% | 0.91 | 0.0072 | -0.044 | 195 | 0.3000 | 0.8500 | 27.9% | -0.09 | 0.0072 | -0.047 | ||||
| 21.30 | 24.40 | 24.2% | 0.88 | 0.0096 | -0.053 | 200 | 0.7500 | 1.60 | 1 | 3 | 28.7% | -0.12 | 0.0097 | -0.056 | ||
| 17.20 | 20.00 | 25.0% | 0.83 | 0.0129 | -0.063 | 205 | 0.3000 | 2.85 | 2 | 2 | 26.2% | -0.17 | 0.0130 | -0.066 | ||
| 12.80 | 16.10 | 24.1% | 0.77 | 0.0167 | -0.074 | 210 | 2.05 | 3.00 | 2 | 25.6% | -0.24 | 0.0169 | -0.076 | |||
| 10.00 | 11.60 | 23.6% | 0.68 | 0.0206 | -0.083 | 215 | 3.30 | 5.00 | 25.9% | -0.32 | 0.0209 | -0.085 | ||||
| 6.90 | 8.70 | 23.5% | 0.57 | 0.0235 | -0.088 | 220 | 5.20 | 6.60 | 1 | 1 | 24.8% | -0.44 | 0.0240 | -0.090 | ||
| 4.30 | 6.30 | 23.1% | 0.45 | 0.0241 | -0.087 | 225 | 7.80 | 9.50 | 25.2% | -0.56 | 0.0248 | -0.089 | ||||
| 2.05 | 4.50 | 22.3% | 0.34 | 0.0221 | -0.081 | 230 | 10.90 | 12.60 | 25.0% | -0.67 | 0.0230 | -0.084 | ||||
| 1.30 | 3.00 | 1 | 1 | 23.0% | 0.25 | 0.0186 | -0.072 | 235 | 13.80 | 17.20 | 25.3% | -0.77 | 0.0196 | -0.075 | ||
| 0.3000 | 2.10 | 300 | 300 | 22.5% | 0.18 | 0.0148 | -0.062 | 240 | 18.40 | 21.30 | 26.8% | -0.84 | 0.0159 | -0.065 | ||
| 0.2500 | 2.00 | 25.9% | 0.13 | 0.0115 | -0.052 | 245 | 22.90 | 26.10 | 28.9% | -0.89 | 0.0127 | -0.054 | ||||
| 0.0500 | 1.60 | 27.2% | 0.10 | 0.0089 | -0.044 | 250 | 27.20 | 30.80 | 28.9% | -0.93 | 0.0104 | -0.047 | ||||
| 0.0500 | 1.30 | 29.1% | 0.07 | 0.0069 | -0.037 | 255 | 31.80 | 35.90 | 30.7% | -0.96 | 0.0089 | -0.045 | ||||
| 0.0500 | 1.10 | 1 | 31.1% | 0.06 | 0.0054 | -0.032 | 260 | 36.80 | 40.80 | 33.3% | -0.98 | 0.0071 | -0.050 | |||
| 0.0500 | 1.00 | 33.4% | 0.04 | 0.0042 | -0.027 | 265 | 41.80 | 45.60 | 34.7% | -0.99 | 0.0044 | -0.032 | ||||
| 0 | 2.25 | 42.6% | 0.04 | 0.0034 | -0.023 | 270 | 46.70 | 50.80 | 38.5% | -1.00 | 0.0022 | -0.022 | ||||
| 0 | 2.20 | 45.3% | 0.03 | 0.0027 | -0.020 | 275 | 51.70 | 55.80 | 41.3% | -1.00 | 0.0008 | -0.022 | ||||
| 0 | 2.20 | 48.2% | 0.02 | 0.0022 | -0.018 | 280 | 56.60 | 60.60 | 39.9% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.15 | 50.7% | 0.02 | 0.0018 | -0.015 | 285 | 61.60 | 65.60 | 42.4% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.15 | 53.3% | 0.02 | 0.0015 | -0.013 | 290 | 66.80 | 70.60 | 48.1% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.15 | 55.9% | 0.01 | 0.0012 | -0.012 | 295 | 71.70 | 75.80 | 51.7% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.15 | 58.4% | 0.01 | 0.0010 | -0.011 | 300 | 76.60 | 80.60 | 49.4% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.15 | 60.9% | 0.01 | 0.0009 | -0.009 | 305 | 81.60 | 85.60 | 51.6% | -1.00 | 0.0000 | -0.022 | ||||
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 09, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs