SPY753.47+0.18%QQQ683.24+0.32%BTC/USD76,734.34−1.91%DIA519.29−0.01%GLD361.64−0.00%TLT81.63−0.12%

Progressive Corp Option Chain

PGRNYSE

Trade with Public

$233.92

2.641.14%

Last update: Nov 2, 4:33 PM

Overview News Earnings Forecast Price Targets Financials Sentiment Ownership Dividends CompareOptionsStock Report

Options Unusual Options Activity

Progressive Options

View Progressive (PGR) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.88

P/C Ratio (OI)

0.89

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

120.0305.0

120.0

305.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid112.5

Ask116.3

volume0

Intrest0

Strike

120

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid107.9

Ask111.3

volume0

Intrest0

Strike

125

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid102.4

Ask106.4

volume0

Intrest0

Strike

130

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid97.9

Ask101.4

volume0

Intrest0

Strike

135

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid92.6

Ask96.4

volume0

Intrest0

Strike

140

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid87.7

Ask91.4

volume0

Intrest0

Strike

145

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price66.76Oct 16, 2026

Change

-0%

Bid82.8

Ask86.4

volume0

Intrest6

Strike

150

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid77.9

Ask81.4

volume0

Intrest0

Strike

155

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid72.9

Ask76.2

volume0

Intrest0

Strike

160

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid67.6

Ask71.2

volume0

Intrest0

Strike

165

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid62.6

Ask65.3

volume0

Intrest0

Strike

170

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid57.6

Ask60.3

volume0

Intrest0

Strike

175

Last Price0.13Oct 14, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Last Price-

Change

Bid52.8

Ask55.9

volume0

Intrest0

Strike

180

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price22.1Oct 14, 2026

Change

-0%

Bid48

Ask50.6

volume0

Intrest4

Strike

185

Last Price0.75Oct 02, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Last Price-

Change

Bid43

Ask45.6

volume0

Intrest0

Strike

190

Last Price0.8Oct 14, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest3

Last Price-

Change

Bid40.5

Ask43.2

volume0

Intrest0

Strike

192.5

Last Price-

Change

Bid-

Ask2.2

volume0

Intrest0

Last Price15Oct 14, 2026

Change

-0%

Bid38

Ask40

volume0

Intrest4

Strike

195

Last Price0.85Oct 09, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest2

Last Price-

Change

Bid35.5

Ask37.5

volume0

Intrest0

Strike

197.5

Last Price-

Change

Bid-

Ask2.25

volume0

Intrest0

Last Price10Sep 25, 2026

Change

-0%

Bid33

Ask35

volume0

Intrest11

Strike

200

Last Price0.15Nov 02, 2026

Change

0.8384.69%

Bid-

Ask0.2

volume1

Intrest2

Last Price-

Change

Bid30.5

Ask32.9

volume0

Intrest0

Strike

202.5

Last Price-

Change

Bid-

Ask2.25

volume0

Intrest0

Last Price13.21Oct 16, 2026

Change

-0%

Bid28

Ask31.2

volume0

Intrest0

Strike

205

Last Price0.29Oct 28, 2026

Change

-0%

Bid-

Ask2.3

volume0

Intrest140

Last Price-

Change

Bid25.4

Ask28.5

volume0

Intrest0

Strike

207.5

Last Price-

Change

Bid-

Ask2.3

volume0

Intrest0

Last Price13.1Oct 12, 2026

Change

-0%

Bid23

Ask25.5

volume0

Intrest2

Strike

210

Last Price0.3Oct 28, 2026

Change

-0%

Bid-

Ask2.35

volume0

Intrest274

Last Price-

Change

Bid20.4

Ask22.7

volume0

Intrest0

Strike

212.5

Last Price0.2Oct 29, 2026

Change

-0%

Bid-

Ask0.3

volume0

Intrest7

Last Price11.34Oct 27, 2026

Change

-0%

Bid18

Ask20.2

volume0

Intrest8

Strike

215

Last Price0.45Nov 02, 2026

Change

0.5655.45%

Bid0.05

Ask0.5

volume1

Intrest88

Last Price15.26Oct 30, 2026

Change

-0%

Bid15.5

Ask17.7

volume0

Intrest3

Strike

217.5

Last Price0.4Nov 02, 2026

Change

0.0929.03%

Bid0.05

Ask0.6

volume2

Intrest128

Last Price10.3Oct 29, 2026

Change

-0%

Bid13

Ask15.4

volume0

Intrest193

Strike

220

Last Price0.32Nov 02, 2026

Change

0.0820%

Bid0.05

Ask0.5

volume3

Intrest256

Last Price7.5Oct 29, 2026

Change

-0%

Bid10.7

Ask13.5

volume0

Intrest11

Strike

222.5

Last Price0.47Nov 02, 2026

Change

0.7160.17%

Bid0.25

Ask0.55

volume16

Intrest12

Last Price7.9Nov 02, 2026

Change

0.9811.04%

Bid8.9

Ask10.5

volume1

Intrest53

Strike

225

Last Price0.52Nov 02, 2026

Change

0.5852.73%

Bid0.45

Ask0.6

volume35

Intrest5

Last Price4.53Oct 29, 2026

Change

-0%

Bid6.8

Ask8.4

volume0

Intrest1

Strike

227.5

Last Price1.12Nov 02, 2026

Change

0.3724.83%

Bid0.75

Ask1.15

volume2

Intrest3

Last Price4.41Oct 30, 2026

Change

-0%

Bid5.5

Ask6.1

volume0

Intrest33

Strike

230

Last Price2.45Nov 02, 2026

Change

0.2310.36%

Bid1.3

Ask1.7

volume1

Intrest5

Last Price3.74Nov 02, 2026

Change

0.5416.88%

Bid3.9

Ask4.5

volume6

Intrest33

Strike

232.5

Last Price2.79Nov 02, 2026

Change

Bid2.1

Ask2.6

volume1

Intrest0

Last Price2.25Nov 02, 2026

Change

0.3312.79%

Bid2.6

Ask3.2

volume21

Intrest85

Strike

235

Last Price4.5Oct 30, 2026

Change

-0%

Bid3.2

Ask3.8

volume0

Intrest5

Last Price2.28Oct 30, 2026

Change

-0%

Bid1.6

Ask2.25

volume0

Intrest3

Strike

237.5

Last Price-

Change

Bid4.8

Ask5.5

volume0

Intrest0

Last Price1.14Nov 02, 2026

Change

0.1110.68%

Bid1

Ask1.55

volume42

Intrest52

Strike

240

Last Price-

Change

Bid6.7

Ask7.1

volume0

Intrest0

Last Price0.58Nov 02, 2026

Change

0.1621.62%

Bid0.6

Ask1.05

volume29

Intrest7

Strike

242.5

Last Price-

Change

Bid7.6

Ask10.4

volume0

Intrest0

Last Price0.3Nov 02, 2026

Change

0.1431.82%

Bid0.35

Ask0.55

volume7

Intrest2

Strike

245

Last Price-

Change

Bid10.2

Ask12.5

volume0

Intrest0

Last Price0.5Nov 02, 2026

Change

Bid0.2

Ask0.35

volume5

Intrest0

Strike

247.5

Last Price-

Change

Bid12.6

Ask14.9

volume0

Intrest0

Last Price0.15Nov 02, 2026

Change

Bid0.1

Ask0.35

volume1

Intrest0

Strike

250

Last Price-

Change

Bid15.2

Ask17.3

volume0

Intrest0

Last Price0.95Nov 02, 2026

Change

Bid0.05

Ask0.55

volume1

Intrest0

Strike

252.5

Last Price-

Change

Bid17.1

Ask19.8

volume0

Intrest0

Last Price0.05Nov 02, 2026

Change

0.280%

Bid-

Ask2.3

volume1

Intrest1

Strike

255

Last Price-

Change

Bid20

Ask22.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.35

volume0

Intrest0

Strike

257.5

Last Price-

Change

Bid22

Ask24.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.3

volume0

Intrest0

Strike

260

Last Price-

Change

Bid24.2

Ask27.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.3

volume0

Intrest0

Strike

265

Last Price-

Change

Bid29.9

Ask32.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.25

volume0

Intrest0

Strike

270

Last Price-

Change

Bid34.3

Ask37.5

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.25

volume0

Intrest0

Strike

275

Last Price-

Change

Bid39.3

Ask42.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.2

volume0

Intrest0

Strike

280

Last Price-

Change

Bid43.9

Ask47.5

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.2

volume0

Intrest0

Strike

285

Last Price-

Change

Bid49.3

Ask52.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.2

volume0

Intrest0

Strike

290

Last Price-

Change

Bid54.3

Ask57.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

295

Last Price-

Change

Bid59.3

Ask62.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

300

Last Price-

Change

Bid64.3

Ask67.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

305

Last Price-

Change

Bid69.2

Ask72.4

volume0

Intrest0

Options Unusual Options Activity

Progressive Options

View Progressive (PGR) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.88

P/C Ratio (OI)

0.89

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

120.0305.0

120.0

305.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid112.5

Ask116.3

volume0

Intrest0

Strike

120

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid107.9

Ask111.3

volume0

Intrest0

Strike

125

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid102.4

Ask106.4

volume0

Intrest0

Strike

130

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid97.9

Ask101.4

volume0

Intrest0

Strike

135

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid92.6

Ask96.4

volume0

Intrest0

Strike

140

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid87.7

Ask91.4

volume0

Intrest0

Strike

145

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price66.76Oct 16, 2026

Change

-0%

Bid82.8

Ask86.4

volume0

Intrest6

Strike

150

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid77.9

Ask81.4

volume0

Intrest0

Strike

155

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid72.9

Ask76.2

volume0

Intrest0

Strike

160

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid67.6

Ask71.2

volume0

Intrest0

Strike

165

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid62.6

Ask65.3

volume0

Intrest0

Strike

170

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid57.6

Ask60.3

volume0

Intrest0

Strike

175

Last Price0.13Oct 14, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Last Price-

Change

Bid52.8

Ask55.9

volume0

Intrest0

Strike

180

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price22.1Oct 14, 2026

Change

-0%

Bid48

Ask50.6

volume0

Intrest4

Strike

185

Last Price0.75Oct 02, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Last Price-

Change

Bid43

Ask45.6

volume0

Intrest0

Strike

190

Last Price0.8Oct 14, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest3

Last Price-

Change

Bid40.5

Ask43.2

volume0

Intrest0

Strike

192.5

Last Price-

Change

Bid-

Ask2.2

volume0

Intrest0

Last Price15Oct 14, 2026

Change

-0%

Bid38

Ask40

volume0

Intrest4

Strike

195

Last Price0.85Oct 09, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest2

Last Price-

Change

Bid35.5

Ask37.5

volume0

Intrest0

Strike

197.5

Last Price-

Change

Bid-

Ask2.25

volume0

Intrest0

Last Price10Sep 25, 2026

Change

-0%

Bid33

Ask35

volume0

Intrest11

Strike

200

Last Price0.15Nov 02, 2026

Change

0.8384.69%

Bid-

Ask0.2

volume1

Intrest2

Last Price-

Change

Bid30.5

Ask32.9

volume0

Intrest0

Strike

202.5

Last Price-

Change

Bid-

Ask2.25

volume0

Intrest0

Last Price13.21Oct 16, 2026

Change

-0%

Bid28

Ask31.2

volume0

Intrest0

Strike

205

Last Price0.29Oct 28, 2026

Change

-0%

Bid-

Ask2.3

volume0

Intrest140

Last Price-

Change

Bid25.4

Ask28.5

volume0

Intrest0

Strike

207.5

Last Price-

Change

Bid-

Ask2.3

volume0

Intrest0

Last Price13.1Oct 12, 2026

Change

-0%

Bid23

Ask25.5

volume0

Intrest2

Strike

210

Last Price0.3Oct 28, 2026

Change

-0%

Bid-

Ask2.35

volume0

Intrest274

Last Price-

Change

Bid20.4

Ask22.7

volume0

Intrest0

Strike

212.5

Last Price0.2Oct 29, 2026

Change

-0%

Bid-

Ask0.3

volume0

Intrest7

Last Price11.34Oct 27, 2026

Change

-0%

Bid18

Ask20.2

volume0

Intrest8

Strike

215

Last Price0.45Nov 02, 2026

Change

0.5655.45%

Bid0.05

Ask0.5

volume1

Intrest88

Last Price15.26Oct 30, 2026

Change

-0%

Bid15.5

Ask17.7

volume0

Intrest3

Strike

217.5

Last Price0.4Nov 02, 2026

Change

0.0929.03%

Bid0.05

Ask0.6

volume2

Intrest128

Last Price10.3Oct 29, 2026

Change

-0%

Bid13

Ask15.4

volume0

Intrest193

Strike

220

Last Price0.32Nov 02, 2026

Change

0.0820%

Bid0.05

Ask0.5

volume3

Intrest256

Last Price7.5Oct 29, 2026

Change

-0%

Bid10.7

Ask13.5

volume0

Intrest11

Strike

222.5

Last Price0.47Nov 02, 2026

Change

0.7160.17%

Bid0.25

Ask0.55

volume16

Intrest12

Last Price7.9Nov 02, 2026

Change

0.9811.04%

Bid8.9

Ask10.5

volume1

Intrest53

Strike

225

Last Price0.52Nov 02, 2026

Change

0.5852.73%

Bid0.45

Ask0.6

volume35

Intrest5

Last Price4.53Oct 29, 2026

Change

-0%

Bid6.8

Ask8.4

volume0

Intrest1

Strike

227.5

Last Price1.12Nov 02, 2026

Change

0.3724.83%

Bid0.75

Ask1.15

volume2

Intrest3

Last Price4.41Oct 30, 2026

Change

-0%

Bid5.5

Ask6.1

volume0

Intrest33

Strike

230

Last Price2.45Nov 02, 2026

Change

0.2310.36%

Bid1.3

Ask1.7

volume1

Intrest5

Last Price3.74Nov 02, 2026

Change

0.5416.88%

Bid3.9

Ask4.5

volume6

Intrest33

Strike

232.5

Last Price2.79Nov 02, 2026

Change

Bid2.1

Ask2.6

volume1

Intrest0

Last Price2.25Nov 02, 2026

Change

0.3312.79%

Bid2.6

Ask3.2

volume21

Intrest85

Strike

235

Last Price4.5Oct 30, 2026

Change

-0%

Bid3.2

Ask3.8

volume0

Intrest5

Last Price2.28Oct 30, 2026

Change

-0%

Bid1.6

Ask2.25

volume0

Intrest3

Strike

237.5

Last Price-

Change

Bid4.8

Ask5.5

volume0

Intrest0

Last Price1.14Nov 02, 2026

Change

0.1110.68%

Bid1

Ask1.55

volume42

Intrest52

Strike

240

Last Price-

Change

Bid6.7

Ask7.1

volume0

Intrest0

Last Price0.58Nov 02, 2026

Change

0.1621.62%

Bid0.6

Ask1.05

volume29

Intrest7

Strike

242.5

Last Price-

Change

Bid7.6

Ask10.4

volume0

Intrest0

Last Price0.3Nov 02, 2026

Change

0.1431.82%

Bid0.35

Ask0.55

volume7

Intrest2

Strike

245

Last Price-

Change

Bid10.2

Ask12.5

volume0

Intrest0

Last Price0.5Nov 02, 2026

Change

Bid0.2

Ask0.35

volume5

Intrest0

Strike

247.5

Last Price-

Change

Bid12.6

Ask14.9

volume0

Intrest0

Last Price0.15Nov 02, 2026

Change

Bid0.1

Ask0.35

volume1

Intrest0

Strike

250

Last Price-

Change

Bid15.2

Ask17.3

volume0

Intrest0

Last Price0.95Nov 02, 2026

Change

Bid0.05

Ask0.55

volume1

Intrest0

Strike

252.5

Last Price-

Change

Bid17.1

Ask19.8

volume0

Intrest0

Last Price0.05Nov 02, 2026

Change

0.280%

Bid-

Ask2.3

volume1

Intrest1

Strike

255

Last Price-

Change

Bid20

Ask22.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.35

volume0

Intrest0

Strike

257.5

Last Price-

Change

Bid22

Ask24.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.3

volume0

Intrest0

Strike

260

Last Price-

Change

Bid24.2

Ask27.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.3

volume0

Intrest0

Strike

265

Last Price-

Change

Bid29.9

Ask32.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.25

volume0

Intrest0

Strike

270

Last Price-

Change

Bid34.3

Ask37.5

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.25

volume0

Intrest0

Strike

275

Last Price-

Change

Bid39.3

Ask42.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.2

volume0

Intrest0

Strike

280

Last Price-

Change

Bid43.9

Ask47.5

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.2

volume0

Intrest0

Strike

285

Last Price-

Change

Bid49.3

Ask52.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.2

volume0

Intrest0

Strike

290

Last Price-

Change

Bid54.3

Ask57.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

295

Last Price-

Change

Bid59.3

Ask62.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

300

Last Price-

Change

Bid64.3

Ask67.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

305

Last Price-

Change

Bid69.2

Ask72.4

volume0

Intrest0