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 ±24.5% (167.18–275.58) · ATM IV 24.9% · P/C open interest 0.60
| 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 | |
| 106.30 | 111.00 | 1 | 1.00 | 0.0003 | 0.000 | 115 | 0 | 3.40 | 18 | 35.2% | -0.03 | 0.0010 | -0.005 | |||
| 101.50 | 106.50 | 10 | 1.00 | 0.0004 | 0.000 | 120 | 0.5000 | 3.80 | 1 | 35.0% | -0.04 | 0.0012 | -0.006 | |||
| 97.00 | 100.90 | 1.00 | 0.0005 | 0.000 | 125 | 0.5000 | 3.90 | 1 | 33.2% | -0.05 | 0.0015 | -0.007 | ||||
| 92.50 | 95.90 | 4 | 1.00 | 0.0007 | 0.000 | 130 | 1.00 | 4.50 | 2 | 33.1% | -0.06 | 0.0017 | -0.008 | |||
| 87.50 | 91.20 | 1 | 1.00 | 0.0010 | 0.000 | 135 | 1.50 | 4.90 | 3 | 32.4% | -0.07 | 0.0020 | -0.009 | |||
| 83.50 | 87.50 | 21 | 1.00 | 0.0013 | 0.000 | 140 | 2.00 | 5.60 | 11 | 32.0% | -0.08 | 0.0023 | -0.010 | |||
| 79.00 | 82.60 | 0.99 | 0.0016 | 0.000 | 145 | 2.50 | 6.20 | 3 | 31.3% | -0.10 | 0.0026 | -0.011 | ||||
| 74.50 | 78.40 | 34 | 12.4% | 0.98 | 0.0018 | 0.000 | 150 | 3.20 | 6.80 | 44 | 30.7% | -0.12 | 0.0030 | -0.012 | ||
| 70.50 | 74.40 | 22.5% | 0.97 | 0.0022 | -0.000 | 155 | 3.50 | 7.70 | 32 | 29.8% | -0.13 | 0.0033 | -0.013 | |||
| 66.50 | 70.40 | 18 | 24.1% | 0.96 | 0.0025 | -0.002 | 160 | 4.50 | 8.50 | 3 | 29.4% | -0.15 | 0.0037 | -0.015 | ||
| 62.50 | 66.50 | 2 | 24.9% | 0.94 | 0.0029 | -0.004 | 165 | 5.10 | 9.50 | 12 | 28.7% | -0.17 | 0.0041 | -0.016 | ||
| 58.50 | 62.50 | 29 | 24.9% | 0.93 | 0.0032 | -0.005 | 170 | 6.00 | 10.50 | 17 | 28.1% | -0.20 | 0.0045 | -0.017 | ||
| 54.50 | 59.00 | 5 | 25.3% | 0.91 | 0.0036 | -0.007 | 175 | 7.30 | 11.90 | 10 | 28.0% | -0.22 | 0.0048 | -0.018 | ||
| 52.00 | 55.00 | 50 | 26.3% | 0.88 | 0.0041 | -0.009 | 180 | 8.50 | 12.90 | 93 | 27.4% | -0.25 | 0.0052 | -0.018 | ||
| 48.40 | 51.50 | 1 | 26.2% | 0.86 | 0.0045 | -0.011 | 185 | 10.00 | 14.00 | 57 | 26.8% | -0.27 | 0.0056 | -0.019 | ||
| 45.00 | 48.00 | 4 | 21 | 26.2% | 0.84 | 0.0049 | -0.012 | 190 | 11.70 | 15.10 | 109 | 26.3% | -0.30 | 0.0059 | -0.020 | |
| 42.10 | 45.00 | 2 | 46 | 26.6% | 0.81 | 0.0053 | -0.014 | 195 | 13.00 | 17.00 | 30 | 129 | 25.9% | -0.33 | 0.0062 | -0.020 |
| 38.90 | 42.00 | 19 | 91 | 26.6% | 0.78 | 0.0057 | -0.015 | 200 | 14.90 | 18.20 | 86 | 25.2% | -0.36 | 0.0065 | -0.021 | |
| 32.70 | 34.60 | 20 | 82 | 25.3% | 0.72 | 0.0064 | -0.018 | 210 | 18.70 | 22.50 | 115 | 24.6% | -0.43 | 0.0070 | -0.021 | |
| 27.70 | 30.50 | 2 | 141 | 26.0% | 0.66 | 0.0070 | -0.019 | 220 | 23.20 | 27.00 | 168 | 23.8% | -0.49 | 0.0073 | -0.020 | |
| 23.00 | 26.00 | 88 | 25.9% | 0.59 | 0.0075 | -0.021 | 230 | 28.50 | 32.00 | 55 | 23.1% | -0.56 | 0.0074 | -0.019 | ||
| 18.50 | 22.00 | 87 | 25.5% | 0.52 | 0.0077 | -0.021 | 240 | 34.00 | 37.50 | 32 | 22.2% | -0.62 | 0.0074 | -0.018 | ||
| 15.00 | 18.00 | 30 | 228 | 25.1% | 0.45 | 0.0077 | -0.021 | 250 | 40.50 | 43.70 | 15 | 21.5% | -0.68 | 0.0072 | -0.016 | |
| 11.50 | 14.90 | 68 | 24.6% | 0.39 | 0.0075 | -0.020 | 260 | 48.00 | 50.90 | 8 | 21.2% | -0.75 | 0.0070 | -0.014 | ||
| 8.50 | 12.20 | 38 | 24.1% | 0.33 | 0.0071 | -0.018 | 270 | 55.50 | 58.70 | 7 | 20.2% | -0.81 | 0.0067 | -0.011 | ||
| 6.00 | 9.90 | 146 | 23.6% | 0.27 | 0.0066 | -0.017 | 280 | 63.50 | 68.00 | 1 | 18.9% | -0.87 | 0.0059 | -0.008 | ||
| 4.50 | 8.20 | 20 | 23.6% | 0.22 | 0.0060 | -0.015 | 290 | 72.00 | 76.90 | -0.91 | 0.0048 | -0.004 | ||||
| 3.50 | 6.90 | 73 | 23.8% | 0.18 | 0.0053 | -0.013 | 300 | 81.00 | 86.00 | -0.95 | 0.0036 | 0.000 | ||||
| 2.00 | 5.80 | 2 | 23.4% | 0.14 | 0.0046 | -0.011 | 310 | 90.50 | 95.50 | 1 | -0.98 | 0.0024 | 0.000 | |||
| 1.00 | 4.60 | 4 | 22.8% | 0.11 | 0.0040 | -0.009 | 320 | 100.00 | 105.00 | -0.99 | 0.0015 | 0.000 | ||||
| 0.5000 | 4.10 | 6 | 23.1% | 0.09 | 0.0033 | -0.008 | 330 | 109.50 | 114.20 | -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 — Jan 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs