PGR option chain The Progressive Corporation
Cboe delayed options data · as of 15:41 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 ±4.4% (210.00–229.30) · ATM IV 25.2% · P/C open interest 2.39
| 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 | |
| 98.00 | 101.70 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 2.15 | 165.3% | -0.00 | 0.0001 | -0.009 | |||||
| 93.00 | 96.80 | 1.00 | 0.0002 | 0.000 | 125 | 0 | 2.15 | 155.7% | -0.00 | 0.0002 | -0.010 | |||||
| 87.90 | 92.00 | 1.00 | 0.0002 | -0.001 | 130 | 0 | 2.15 | 146.3% | -0.00 | 0.0002 | -0.011 | |||||
| 83.10 | 86.70 | 1.00 | 0.0003 | -0.004 | 135 | 0 | 2.15 | 137.3% | -0.00 | 0.0003 | -0.013 | |||||
| 78.00 | 81.90 | 0.99 | 0.0004 | -0.006 | 140 | 0 | 2.15 | 128.7% | -0.01 | 0.0004 | -0.015 | |||||
| 73.00 | 76.90 | 0.99 | 0.0005 | -0.009 | 145 | 0 | 2.15 | 120.2% | -0.01 | 0.0005 | -0.017 | |||||
| 68.00 | 71.80 | 6 | 0.99 | 0.0006 | -0.012 | 150 | 0 | 2.15 | 112.0% | -0.01 | 0.0006 | -0.020 | ||||
| 62.90 | 66.50 | 0.99 | 0.0008 | -0.015 | 155 | 0 | 2.15 | 104.1% | -0.01 | 0.0008 | -0.023 | |||||
| 58.20 | 61.60 | 0.99 | 0.0010 | -0.020 | 160 | 0 | 2.15 | 96.3% | -0.01 | 0.0010 | -0.026 | |||||
| 53.00 | 57.10 | 0.98 | 0.0012 | -0.024 | 165 | 0 | 2.15 | 88.7% | -0.01 | 0.0012 | -0.030 | |||||
| 48.10 | 52.00 | 0.98 | 0.0016 | -0.029 | 170 | 0 | 2.15 | 81.2% | -0.02 | 0.0016 | -0.035 | |||||
| 43.40 | 47.00 | 49.1% | 0.98 | 0.0022 | -0.036 | 175 | 0 | 2.20 | 1 | 74.3% | -0.02 | 0.0022 | -0.041 | |||
| 38.60 | 42.10 | 49.6% | 0.97 | 0.0029 | -0.043 | 180 | 0 | 2.25 | 67.5% | -0.03 | 0.0029 | -0.047 | ||||
| 33.20 | 37.20 | 4 | 37.2% | 0.96 | 0.0039 | -0.051 | 185 | 0 | 2.30 | 1 | 60.6% | -0.04 | 0.0039 | -0.055 | ||
| 28.30 | 32.30 | 35.9% | 0.94 | 0.0053 | -0.061 | 190 | 0 | 2.35 | 3 | 53.8% | -0.06 | 0.0053 | -0.065 | |||
| 23.60 | 27.30 | 4 | 34.0% | 0.92 | 0.0074 | -0.073 | 195 | 0 | 2.45 | 2 | 47.1% | -0.08 | 0.0074 | -0.076 | ||
| 21.20 | 24.80 | 31.9% | 0.91 | 0.0088 | -0.080 | 197.5 | 0 | 2.55 | 44.1% | -0.09 | 0.0088 | -0.082 | ||||
| 18.90 | 22.30 | 11 | 30.5% | 0.90 | 0.0104 | -0.086 | 200 | 0 | 2.65 | 2 | 40.9% | -0.10 | 0.0105 | -0.089 | ||
| 16.80 | 19.60 | 28.7% | 0.88 | 0.0124 | -0.094 | 202.5 | 0 | 2.75 | 37.6% | -0.12 | 0.0125 | -0.097 | ||||
| 14.50 | 17.30 | 27.8% | 0.85 | 0.0149 | -0.102 | 205 | 0.2500 | 2.95 | 140 | 35.8% | -0.15 | 0.0149 | -0.104 | |||
| 12.60 | 15.30 | 29.2% | 0.82 | 0.0177 | -0.110 | 207.5 | 0.9500 | 2.20 | 31.6% | -0.18 | 0.0178 | -0.112 | ||||
| 10.60 | 12.70 | 2 | 26.9% | 0.78 | 0.0211 | -0.118 | 210 | 1.35 | 1.65 | 1 | 252 | 27.0% | -0.22 | 0.0212 | -0.120 | |
| 9.40 | 10.10 | 26.7% | 0.73 | 0.0248 | -0.126 | 212.5 | 1.80 | 2.20 | 26.2% | -0.27 | 0.0250 | -0.128 | ||||
| 7.60 | 8.20 | 8 | 25.9% | 0.67 | 0.0286 | -0.132 | 215 | 2.50 | 2.90 | 1 | 88 | 25.7% | -0.33 | 0.0289 | -0.134 | |
| 6.10 | 6.70 | 26.1% | 0.60 | 0.0319 | -0.136 | 217.5 | 3.40 | 3.80 | 25.3% | -0.40 | 0.0323 | -0.138 | ||||
| 4.70 | 5.20 | 3 | 194 | 25.4% | 0.52 | 0.0338 | -0.137 | 220 | 4.50 | 4.90 | 1 | 233 | 25.0% | -0.49 | 0.0343 | -0.139 |
| 3.50 | 4.00 | 25.1% | 0.43 | 0.0337 | -0.134 | 222.5 | 5.80 | 6.30 | 24.9% | -0.57 | 0.0343 | -0.136 | ||||
| 2.65 | 2.95 | 24 | 25.0% | 0.35 | 0.0315 | -0.128 | 225 | 7.30 | 8.10 | 25.3% | -0.65 | 0.0322 | -0.130 | |||
| 1.90 | 2.15 | 24.9% | 0.29 | 0.0281 | -0.119 | 227.5 | 9.00 | 9.80 | 24.9% | -0.72 | 0.0288 | -0.121 | ||||
| 1.35 | 1.55 | 4 | 11 | 24.9% | 0.23 | 0.0243 | -0.110 | 230 | 10.00 | 12.50 | 1 | 24.2% | -0.78 | 0.0250 | -0.112 | |
| 0.8500 | 1.65 | 1 | 26.8% | 0.19 | 0.0207 | -0.101 | 232.5 | 12.20 | 14.60 | 24.6% | -0.82 | 0.0213 | -0.103 | |||
| 0.4000 | 1.65 | 39 | 28.1% | 0.15 | 0.0174 | -0.092 | 235 | 14.60 | 16.90 | 26.2% | -0.86 | 0.0181 | -0.094 | |||
| 0.1000 | 2.90 | 35.3% | 0.13 | 0.0147 | -0.084 | 237.5 | 16.80 | 19.80 | 29.6% | -0.88 | 0.0153 | -0.086 | ||||
| 0 | 2.65 | 36.8% | 0.11 | 0.0125 | -0.077 | 240 | 18.90 | 21.80 | 25.6% | -0.90 | 0.0131 | -0.079 | ||||
| 0 | 2.55 | 39.3% | 0.09 | 0.0106 | -0.071 | 242.5 | 21.40 | 24.30 | 28.0% | -0.92 | 0.0112 | -0.073 | ||||
| 0 | 2.45 | 41.6% | 0.08 | 0.0090 | -0.065 | 245 | 23.50 | 27.20 | 30.2% | -0.93 | 0.0097 | -0.068 | ||||
| 0 | 2.30 | 46.2% | 0.06 | 0.0067 | -0.056 | 250 | 28.50 | 31.70 | -0.95 | 0.0074 | -0.058 | |||||
| 0 | 2.25 | 50.9% | 0.05 | 0.0051 | -0.049 | 255 | 33.60 | 37.00 | 37.2% | -0.97 | 0.0057 | -0.050 | ||||
| 0 | 2.20 | 55.4% | 0.04 | 0.0040 | -0.042 | 260 | 38.80 | 42.20 | 46.9% | -0.98 | 0.0044 | -0.044 | ||||
| 0 | 2.20 | 60.0% | 0.03 | 0.0032 | -0.037 | 265 | 43.50 | 47.20 | 46.9% | -0.98 | 0.0034 | -0.037 | ||||
| 0 | 2.15 | 64.1% | 0.02 | 0.0025 | -0.033 | 270 | 48.40 | 52.30 | 50.7% | -0.99 | 0.0026 | -0.032 | ||||
| 0 | 2.15 | 68.4% | 0.02 | 0.0021 | -0.030 | 275 | 53.50 | 56.90 | -0.99 | 0.0019 | -0.029 | |||||
| 0 | 2.15 | 72.5% | 0.02 | 0.0017 | -0.027 | 280 | 58.50 | 61.70 | -0.99 | 0.0014 | -0.026 | |||||
| 0 | 2.15 | 76.5% | 0.01 | 0.0014 | -0.024 | 285 | 63.50 | 66.90 | -1.00 | 0.0010 | -0.023 | |||||
| 0 | 2.15 | 80.4% | 0.01 | 0.0012 | -0.022 | 290 | 68.40 | 71.90 | -1.00 | 0.0007 | -0.022 | |||||
| 0 | 1.55 | 78.8% | 0.01 | 0.0010 | -0.020 | 295 | 73.80 | 76.90 | 68.3% | -1.00 | 0.0005 | -0.021 | ||||
| 0 | 2.15 | 87.8% | 0.01 | 0.0009 | -0.018 | 300 | 78.40 | 81.90 | -1.00 | 0.0004 | -0.021 | |||||
| 0 | 1.40 | 84.1% | 0.01 | 0.0008 | -0.017 | 305 | 83.50 | 87.40 | 78.7% | -1.00 | 0.0002 | -0.020 | ||||
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 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs