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 ±20.7% (175.48–267.28) · ATM IV 25.3% · P/C open interest 16.40
| 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 | |
| 106.00 | 110.50 | 1.00 | 0.0001 | 0.000 | 115 | 0 | 3.20 | 41.6% | -0.02 | 0.0008 | -0.006 | |||||
| 101.00 | 106.00 | 1.00 | 0.0002 | 0.000 | 120 | 0 | 3.80 | 40.8% | -0.03 | 0.0009 | -0.006 | |||||
| 96.00 | 101.00 | 1.00 | 0.0003 | 0.000 | 125 | 0 | 3.80 | 38.6% | -0.04 | 0.0011 | -0.007 | |||||
| 91.50 | 96.50 | 1.00 | 0.0004 | 0.000 | 130 | 0 | 4.10 | 37.0% | -0.04 | 0.0013 | -0.009 | |||||
| 87.00 | 91.50 | 1.00 | 0.0006 | 0.000 | 135 | 0 | 4.30 | 35.2% | -0.05 | 0.0015 | -0.010 | |||||
| 82.00 | 85.90 | 0.99 | 0.0009 | 0.000 | 140 | 0.5000 | 4.50 | 34.4% | -0.06 | 0.0018 | -0.011 | |||||
| 77.50 | 81.20 | 0.99 | 0.0012 | 0.000 | 145 | 0.7000 | 4.40 | 32.5% | -0.07 | 0.0021 | -0.012 | |||||
| 73.00 | 76.60 | 0.98 | 0.0016 | -0.000 | 150 | 1.10 | 4.90 | 31.8% | -0.09 | 0.0024 | -0.014 | |||||
| 68.50 | 72.50 | 0.96 | 0.0021 | -0.003 | 155 | 1.60 | 5.70 | 31.5% | -0.10 | 0.0028 | -0.015 | |||||
| 64.30 | 68.00 | 4 | 24.1% | 0.95 | 0.0026 | -0.006 | 160 | 2.50 | 6.40 | 31.4% | -0.12 | 0.0032 | -0.017 | |||
| 60.00 | 63.50 | 25.9% | 0.93 | 0.0031 | -0.009 | 165 | 3.00 | 7.10 | 30.5% | -0.14 | 0.0036 | -0.018 | ||||
| 55.90 | 59.70 | 27.5% | 0.91 | 0.0036 | -0.012 | 170 | 3.60 | 7.90 | 29.7% | -0.16 | 0.0041 | -0.020 | ||||
| 51.50 | 55.40 | 26.9% | 0.88 | 0.0042 | -0.014 | 175 | 4.60 | 8.90 | 29.4% | -0.18 | 0.0045 | -0.022 | ||||
| 47.50 | 51.60 | 27.0% | 0.86 | 0.0046 | -0.017 | 180 | 5.70 | 10.00 | 28.9% | -0.20 | 0.0050 | -0.023 | ||||
| 44.00 | 48.00 | 27.3% | 0.83 | 0.0051 | -0.018 | 185 | 6.90 | 11.20 | 28.5% | -0.23 | 0.0056 | -0.025 | ||||
| 40.50 | 45.00 | 27.6% | 0.80 | 0.0055 | -0.020 | 190 | 8.20 | 12.50 | 28.0% | -0.26 | 0.0061 | -0.026 | ||||
| 37.10 | 41.50 | 1 | 27.3% | 0.77 | 0.0059 | -0.021 | 195 | 9.80 | 14.00 | 82 | 27.6% | -0.29 | 0.0067 | -0.028 | ||
| 33.50 | 38.00 | 26.6% | 0.74 | 0.0063 | -0.022 | 200 | 11.60 | 15.80 | 27.4% | -0.33 | 0.0072 | -0.029 | ||||
| 28.20 | 31.70 | 26.4% | 0.67 | 0.0069 | -0.024 | 210 | 14.50 | 19.50 | 25.9% | -0.41 | 0.0082 | -0.031 | ||||
| 22.30 | 26.50 | 25.6% | 0.60 | 0.0075 | -0.026 | 220 | 19.00 | 24.00 | 25.0% | -0.49 | 0.0089 | -0.032 | ||||
| 17.50 | 22.00 | 25.1% | 0.53 | 0.0078 | -0.026 | 230 | 25.00 | 29.20 | 24.4% | -0.58 | 0.0093 | -0.031 | ||||
| 13.00 | 18.00 | 24.4% | 0.46 | 0.0080 | -0.025 | 240 | 31.00 | 35.50 | 23.5% | -0.67 | 0.0092 | -0.028 | ||||
| 10.00 | 14.30 | 24.1% | 0.39 | 0.0078 | -0.024 | 250 | 38.00 | 41.80 | 21.9% | -0.75 | 0.0086 | -0.023 | ||||
| 7.10 | 11.20 | 23.4% | 0.32 | 0.0074 | -0.022 | 260 | 45.80 | 50.00 | 21.1% | -0.83 | 0.0074 | -0.017 | ||||
| 5.00 | 8.70 | 23.0% | 0.26 | 0.0068 | -0.020 | 270 | 53.50 | 58.00 | 16.4% | -0.89 | 0.0060 | -0.011 | ||||
| 3.30 | 6.80 | 22.7% | 0.20 | 0.0060 | -0.017 | 280 | 62.50 | 66.60 | -0.93 | 0.0044 | -0.005 | |||||
| 2.00 | 5.30 | 22.3% | 0.16 | 0.0052 | -0.014 | 290 | 71.80 | 75.60 | -0.96 | 0.0031 | 0.000 | |||||
| 1.00 | 4.40 | 22.2% | 0.12 | 0.0044 | -0.011 | 300 | 81.00 | 84.90 | -0.98 | 0.0020 | 0.000 | |||||
| 0.1000 | 4.10 | 22.5% | 0.09 | 0.0035 | -0.009 | 310 | 90.50 | 94.50 | -1.00 | 0.0011 | 0.000 | |||||
| 0 | 3.60 | 23.2% | 0.06 | 0.0028 | -0.007 | 320 | 99.50 | 104.50 | -1.00 | 0.0006 | 0.000 | |||||
| 0 | 3.40 | 24.4% | 0.05 | 0.0022 | -0.005 | 330 | 109.50 | 114.00 | -1.00 | 0.0003 | 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 — Sep 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs