Comments
Loading...
Progressive (NYSE:PGR) Stock, Option Chain
Option chain shows key data for Progressive's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Progressive.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid110.4
Ask113.8
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid105.9
Ask108.7
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid100.7
Ask103.8
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid95.3
Ask98.8
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid90.5
Ask93.6
volume0
Intrest0
Strike
185
185
Last Price0.36Apr 15, 2025
Change
0.1680%
Bid-
Ask0.4
volume1
Intrest1
Last Price-
Change
-
Bid85.3
Ask88.5
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price58.2Apr 07, 2025
Change
00%
Bid80.5
Ask83.7
volume0
Intrest1
Strike
195
195
Last Price0.1Apr 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price77.78Apr 15, 2025
Change
5.768%
Bid76.3
Ask78.7
volume1
Intrest2
Strike
200
200
Last Price0.1Apr 11, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest6
Last Price-
Change
-
Bid71
Ask73.8
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid65.8
Ask68.8
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid61.1
Ask63.6
volume0
Intrest0
Strike
215
215
Last Price0.05Apr 15, 2025
Change
0.4590%
Bid-
Ask0.05
volume2
Intrest111
Last Price-
Change
-
Bid56.2
Ask58.8
volume0
Intrest0
Strike
220
220
Last Price0.13Apr 15, 2025
Change
0.1451.85%
Bid-
Ask0.2
volume7
Intrest106
Last Price-
Change
-
Bid51
Ask53.8
volume0
Intrest0
Strike
225
225
Last Price0.22Apr 14, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest26
Last Price50.15Apr 14, 2025
Change
00%
Bid46.2
Ask48.8
volume0
Intrest1
Strike
230
230
Last Price0.05Apr 15, 2025
Change
0.166.67%
Bid-
Ask1.1
volume221
Intrest50
Last Price36.5Apr 04, 2025
Change
00%
Bid41.3
Ask43.9
volume0
Intrest1
Strike
235
235
Last Price0.05Apr 15, 2025
Change
0.2583.33%
Bid-
Ask0.2
volume128
Intrest143
Last Price35.1Mar 26, 2025
Change
00%
Bid36.4
Ask39
volume0
Intrest0
Strike
240
240
Last Price0.15Apr 15, 2025
Change
0.2259.46%
Bid-
Ask0.25
volume99
Intrest356
Last Price17.6Apr 07, 2025
Change
00%
Bid31.4
Ask34.1
volume0
Intrest5
Strike
245
245
Last Price0.3Apr 15, 2025
Change
0.9576%
Bid0.2
Ask0.35
volume150
Intrest15
Last Price13.98Apr 07, 2025
Change
00%
Bid28.8
Ask31.7
volume0
Intrest1
Strike
247.5
247.5
Last Price0.33Apr 15, 2025
Change
0.9273.6%
Bid-
Ask0.65
volume22
Intrest140
Last Price28.22Apr 15, 2025
Change
6.8732.18%
Bid26.3
Ask29.2
volume1
Intrest6
Strike
250
250
Last Price0.37Apr 15, 2025
Change
2.0784.84%
Bid0.1
Ask0.4
volume296
Intrest20
Last Price20.5Apr 04, 2025
Change
00%
Bid24.3
Ask26.7
volume0
Intrest1
Strike
252.5
252.5
Last Price7.03Apr 08, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest133
Last Price25.5Apr 14, 2025
Change
00%
Bid21.9
Ask24.5
volume0
Intrest2
Strike
255
255
Last Price0.55Apr 15, 2025
Change
0.0510%
Bid0.3
Ask0.55
volume44
Intrest281
Last Price17.1Apr 04, 2025
Change
00%
Bid19.5
Ask22.1
volume0
Intrest1
Strike
257.5
257.5
Last Price0.8Apr 15, 2025
Change
1.4864.91%
Bid0.55
Ask0.85
volume17
Intrest40
Last Price20.6Apr 15, 2025
Change
3.1417.98%
Bid16.4
Ask19.8
volume3
Intrest24
Strike
260
260
Last Price1.03Apr 15, 2025
Change
0.2620.16%
Bid0.65
Ask1.1
volume33
Intrest785
Last Price18.1Apr 15, 2025
Change
5.240.31%
Bid14.3
Ask17.6
volume1
Intrest3
Strike
262.5
262.5
Last Price1.22Apr 15, 2025
Change
0.1812.86%
Bid0.8
Ask1.4
volume23
Intrest20
Last Price13.8Apr 15, 2025
Change
2.0112.71%
Bid12.2
Ask15.1
volume8
Intrest39
Strike
265
265
Last Price1.5Apr 15, 2025
Change
0.3318.03%
Bid1
Ask1.7
volume541
Intrest407
Last Price13.72Apr 14, 2025
Change
00%
Bid10.1
Ask12.1
volume0
Intrest21
Strike
267.5
267.5
Last Price1.77Apr 15, 2025
Change
0.7730.31%
Bid1.5
Ask2.05
volume21
Intrest42
Last Price9.5Apr 15, 2025
Change
2.7522.45%
Bid8.2
Ask10
volume8
Intrest53
Strike
270
270
Last Price2.8Apr 15, 2025
Change
0.416.67%
Bid2.45
Ask2.95
volume32
Intrest321
Last Price9.28Apr 15, 2025
Change
0.556.3%
Bid6.4
Ask8.4
volume1
Intrest31
Strike
272.5
272.5
Last Price3.3Apr 15, 2025
Change
0.277.56%
Bid2.65
Ask3.8
volume4
Intrest60
Last Price6.18Apr 15, 2025
Change
3.2234.26%
Bid6
Ask6.7
volume29
Intrest177
Strike
275
275
Last Price4.19Apr 15, 2025
Change
0.5715.75%
Bid3.9
Ask4.9
volume403
Intrest161
Last Price4.85Apr 15, 2025
Change
2.231.21%
Bid4.5
Ask5.2
volume61
Intrest121
Strike
277.5
277.5
Last Price5.2Apr 15, 2025
Change
0.357.22%
Bid5
Ask5.8
volume35
Intrest45
Last Price3.65Apr 15, 2025
Change
1.9134.35%
Bid3.3
Ask4
volume72
Intrest237
Strike
280
280
Last Price6.64Apr 15, 2025
Change
0.447.1%
Bid5.7
Ask6.9
volume27
Intrest190
Last Price2.6Apr 15, 2025
Change
1.6638.97%
Bid2.45
Ask2.75
volume312
Intrest64
Strike
282.5
282.5
Last Price8.07Apr 15, 2025
Change
21.2372.46%
Bid7.7
Ask8.5
volume2
Intrest25
Last Price1.64Apr 15, 2025
Change
0.8634.4%
Bid1.65
Ask1.85
volume106
Intrest272
Strike
285
285
Last Price8.8Apr 15, 2025
Change
1.5922.05%
Bid9
Ask10.2
volume1
Intrest60
Last Price1.2Apr 15, 2025
Change
1.453.85%
Bid1.05
Ask1.3
volume88
Intrest62
Strike
287.5
287.5
Last Price21.8Apr 09, 2025
Change
00%
Bid10
Ask12.6
volume0
Intrest48
Last Price0.75Apr 15, 2025
Change
0.748.28%
Bid0.75
Ask0.8
volume78
Intrest2057
Strike
290
290
Last Price10.51Apr 14, 2025
Change
00%
Bid12.4
Ask14.8
volume0
Intrest25
Last Price0.5Apr 15, 2025
Change
0.4547.37%
Bid0.3
Ask0.55
volume8
Intrest30
Strike
292.5
292.5
Last Price19.5Apr 04, 2025
Change
00%
Bid14.5
Ask16.8
volume0
Intrest8
Last Price0.3Apr 15, 2025
Change
0.3352.38%
Bid0.25
Ask0.3
volume35
Intrest371
Strike
295
295
Last Price10.9Apr 03, 2025
Change
00%
Bid16.7
Ask19.4
volume0
Intrest5
Last Price0.75Apr 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
297.5
297.5
Last Price-
Change
-
Bid19.2
Ask21.8
volume0
Intrest0
Last Price0.15Apr 15, 2025
Change
0.2663.41%
Bid0.1
Ask0.2
volume21
Intrest116
Strike
300
300
Last Price31.25Apr 04, 2025
Change
00%
Bid21.9
Ask24
volume0
Intrest12
Last Price0.4Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest28
Strike
302.5
302.5
Last Price17.8Apr 01, 2025
Change
00%
Bid24.6
Ask26.4
volume0
Intrest0
Last Price0.2Apr 11, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest166
Strike
305
305
Last Price-
Change
-
Bid26.8
Ask29.9
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
0.2195.45%
Bid-
Ask0.3
volume21
Intrest24
Strike
310
310
Last Price-
Change
-
Bid31.8
Ask34.1
volume0
Intrest0
Last Price0.12Apr 10, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest10
Strike
315
315
Last Price-
Change
-
Bid36.4
Ask39.2
volume0
Intrest0
Last Price0.09Apr 15, 2025
Change
0.4182%
Bid-
Ask0.2
volume3
Intrest91
Strike
320
320
Last Price-
Change
-
Bid41.8
Ask44.8
volume0
Intrest0
Last Price0.56Apr 14, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest5
Strike
325
325
Last Price-
Change
-
Bid46.7
Ask49
volume0
Intrest0
Last Price0.86Apr 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest4
Strike
330
330
Last Price-
Change
-
Bid51.7
Ask54.3
volume0
Intrest0
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest53
Strike
335
335
Last Price-
Change
-
Bid56.5
Ask59
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid61.2
Ask64.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid66.5
Ask69.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
350
350
Last Price59.7Mar 18, 2025
Change
00%
Bid71.7
Ask74.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid76.4
Ask79
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid81.4
Ask84.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid86.5
Ask89.1
volume0
Intrest0