PGR option chain The Progressive Corporation
Cboe delayed options data · as of 03:41 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 ±19.2% (177.06–261.16) · ATM IV 24.8% · P/C open interest 2.23
| 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 | |
| 108.00 | 112.50 | 1.00 | 0.0001 | 0.000 | 110 | 0 | 2.90 | 45.1% | -0.03 | 0.0008 | -0.007 | |||||
| 103.00 | 108.00 | 1.00 | 0.0001 | 0.000 | 115 | 0 | 5.00 | 48.2% | -0.03 | 0.0009 | -0.008 | |||||
| 98.00 | 103.00 | 1.00 | 0.0002 | 0.000 | 120 | 0 | 5.00 | 45.5% | -0.04 | 0.0011 | -0.009 | |||||
| 93.00 | 97.90 | 1.00 | 0.0003 | 0.000 | 125 | 0 | 5.00 | 42.9% | -0.04 | 0.0013 | -0.010 | |||||
| 88.00 | 93.00 | 1.00 | 0.0004 | 0.000 | 130 | 0 | 5.00 | 40.4% | -0.05 | 0.0015 | -0.011 | |||||
| 83.50 | 88.00 | 1.00 | 0.0007 | 0.000 | 135 | 0 | 4.00 | 1 | 35.9% | -0.06 | 0.0017 | -0.012 | ||||
| 78.50 | 83.20 | 0.99 | 0.0010 | 0.000 | 140 | 0 | 3.90 | 33.5% | -0.07 | 0.0020 | -0.013 | |||||
| 73.50 | 78.30 | 0.98 | 0.0013 | 0.000 | 145 | 0.3000 | 5.00 | 33.9% | -0.08 | 0.0023 | -0.015 | |||||
| 69.00 | 73.30 | 0.97 | 0.0018 | -0.001 | 150 | 0.7500 | 5.50 | 33.2% | -0.09 | 0.0026 | -0.016 | |||||
| 64.00 | 68.80 | 0.96 | 0.0024 | -0.005 | 155 | 1.30 | 6.00 | 32.5% | -0.11 | 0.0030 | -0.018 | |||||
| 59.50 | 64.40 | 4 | 0.95 | 0.0030 | -0.008 | 160 | 1.90 | 6.50 | 31.6% | -0.12 | 0.0034 | -0.019 | ||||
| 55.00 | 59.90 | 25.3% | 0.93 | 0.0036 | -0.012 | 165 | 2.55 | 7.00 | 30.7% | -0.14 | 0.0039 | -0.020 | ||||
| 51.00 | 55.00 | 25.9% | 0.90 | 0.0043 | -0.015 | 170 | 3.30 | 8.00 | 3 | 30.2% | -0.16 | 0.0044 | -0.022 | |||
| 46.50 | 51.20 | 26.4% | 0.88 | 0.0049 | -0.017 | 175 | 4.10 | 9.00 | 1 | 29.6% | -0.18 | 0.0050 | -0.024 | |||
| 42.50 | 47.50 | 1 | 26.8% | 0.85 | 0.0055 | -0.020 | 180 | 5.00 | 9.80 | 28.7% | -0.21 | 0.0056 | -0.025 | |||
| 39.00 | 43.40 | 26.7% | 0.82 | 0.0060 | -0.021 | 185 | 6.00 | 10.80 | 1 | 27.8% | -0.24 | 0.0062 | -0.027 | |||
| 35.00 | 39.50 | 25.9% | 0.78 | 0.0064 | -0.022 | 190 | 7.50 | 11.90 | 27.3% | -0.27 | 0.0069 | -0.028 | ||||
| 32.00 | 36.50 | 1 | 26.3% | 0.75 | 0.0068 | -0.023 | 195 | 9.00 | 13.30 | 82 | 26.7% | -0.31 | 0.0076 | -0.030 | ||
| 28.50 | 33.30 | 1 | 25.8% | 0.71 | 0.0072 | -0.024 | 200 | 10.50 | 14.80 | 1 | 25.9% | -0.35 | 0.0083 | -0.031 | ||
| 22.50 | 27.50 | 25.2% | 0.64 | 0.0079 | -0.026 | 210 | 14.60 | 19.50 | 25.6% | -0.44 | 0.0096 | -0.033 | ||||
| 17.50 | 22.50 | 29 | 24.9% | 0.56 | 0.0084 | -0.027 | 220 | 19.60 | 24.50 | 24.8% | -0.54 | 0.0104 | -0.034 | |||
| 13.50 | 18.00 | 1 | 24.5% | 0.48 | 0.0086 | -0.027 | 230 | 26.00 | 30.30 | 24.3% | -0.64 | 0.0106 | -0.032 | |||
| 10.30 | 14.50 | 24.5% | 0.41 | 0.0084 | -0.026 | 240 | 32.50 | 37.00 | 23.1% | -0.73 | 0.0100 | -0.028 | ||||
| 7.30 | 11.50 | 1 | 24.1% | 0.34 | 0.0079 | -0.025 | 250 | 40.10 | 44.50 | 21.7% | -0.81 | 0.0087 | -0.022 | |||
| 4.70 | 9.00 | 23.5% | 0.28 | 0.0072 | -0.023 | 260 | 48.30 | 53.00 | 18.9% | -0.87 | 0.0070 | -0.015 | ||||
| 2.60 | 7.40 | 23.2% | 0.23 | 0.0064 | -0.021 | 270 | 57.30 | 62.00 | -0.92 | 0.0053 | -0.009 | |||||
| 1.50 | 5.90 | 23.2% | 0.18 | 0.0056 | -0.018 | 280 | 66.90 | 71.00 | -0.95 | 0.0038 | -0.003 | |||||
| 0.5000 | 5.00 | 23.2% | 0.15 | 0.0049 | -0.017 | 290 | 76.20 | 80.50 | -0.97 | 0.0027 | 0.000 | |||||
| 0 | 5.00 | 2 | 24.5% | 0.13 | 0.0042 | -0.015 | 300 | 85.80 | 90.50 | -0.98 | 0.0019 | 0.000 | ||||
| 0 | 5.00 | 26.3% | 0.10 | 0.0036 | -0.013 | 310 | 95.50 | 100.00 | -0.99 | 0.0013 | 0.000 | |||||
| 0 | 5.00 | 28.1% | 0.09 | 0.0031 | -0.012 | 320 | 105.10 | 110.00 | -1.00 | 0.0009 | 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