$236.36
1.510.64%
At close: Dec 15, 4:00 PM EST
$236.36
N/A
After Hours: 4:10 PM EST
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 Price88.33Dec 11, 2025
Change
-0%
Bid94.2
Ask98.2
volume0
Intrest2
Strike
140
140
Last Price0.2Oct 29, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest2
Last Price67.07Oct 29, 2025
Change
-0%
Bid89.3
Ask93.4
volume0
Intrest2
Strike
145
145
Last Price0.38Oct 30, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest2
Last Price59.55Oct 30, 2025
Change
-0%
Bid84.2
Ask88.2
volume0
Intrest1
Strike
150
150
Last Price0.81Nov 14, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid79.2
Ask83
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid74.2
Ask78
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid69.2
Ask73.1
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid64.2
Ask68
volume0
Intrest0
Strike
170
170
Last Price0.38Nov 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid59.2
Ask63
volume0
Intrest0
Strike
175
175
Last Price0.6Nov 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest9
Last Price43Dec 05, 2025
Change
-0%
Bid54.2
Ask57
volume0
Intrest2
Strike
180
180
Last Price0.75Nov 13, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest105
Last Price24.7Nov 04, 2025
Change
-0%
Bid49.2
Ask52
volume0
Intrest10
Strike
185
185
Last Price0.34Dec 03, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest107
Last Price29.03Nov 10, 2025
Change
-0%
Bid44.2
Ask47.2
volume0
Intrest0
Strike
190
190
Last Price0.75Nov 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest42
Last Price33.73Dec 02, 2025
Change
-0%
Bid39.2
Ask42.2
volume0
Intrest6
Strike
195
195
Last Price1.7Dec 12, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest51
Last Price28.52Dec 04, 2025
Change
-0%
Bid34.4
Ask37.1
volume0
Intrest8
Strike
200
200
Last Price0.15Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest89
Last Price-
Change
-
Bid31.9
Ask34.6
volume0
Intrest0
Strike
202.5
202.5
Last Price0.61Dec 03, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest5
Last Price22.3Dec 03, 2025
Change
-0%
Bid29.4
Ask32.1
volume0
Intrest35
Strike
205
205
Last Price0.15Dec 15, 2025
Change
0.0215.38%
Bid-
Ask0.3
volume2
Intrest292
Last Price-
Change
-
Bid26.9
Ask29.6
volume0
Intrest0
Strike
207.5
207.5
Last Price0.8Dec 08, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest1
Last Price26.04Dec 15, 2025
Change
12.2989.38%
Bid24.3
Ask27.1
volume2
Intrest191
Strike
210
210
Last Price0.1Dec 15, 2025
Change
-0%
Bid-
Ask0.45
volume1
Intrest284
Last Price23.63Dec 15, 2025
Change
-
Bid22
Ask24.6
volume2
Intrest0
Strike
212.5
212.5
Last Price1.72Dec 08, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest6
Last Price20.97Dec 15, 2025
Change
10.3196.72%
Bid19.5
Ask22.2
volume3
Intrest29
Strike
215
215
Last Price0.25Dec 12, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest222
Last Price-
Change
-
Bid16.8
Ask19.7
volume0
Intrest0
Strike
217.5
217.5
Last Price1Dec 11, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest50
Last Price16.07Dec 15, 2025
Change
0.674.35%
Bid15
Ask17.3
volume3
Intrest472
Strike
220
220
Last Price0.2Dec 15, 2025
Change
0.571.43%
Bid0.15
Ask0.2
volume19
Intrest234
Last Price-
Change
-
Bid12
Ask14.9
volume0
Intrest0
Strike
222.5
222.5
Last Price0.46Dec 15, 2025
Change
0.5956.19%
Bid0.15
Ask0.7
volume1
Intrest100
Last Price11.21Dec 15, 2025
Change
0.534.96%
Bid9.6
Ask12.6
volume2
Intrest241
Strike
225
225
Last Price0.44Dec 15, 2025
Change
0.3141.33%
Bid0.25
Ask0.45
volume8
Intrest197
Last Price9.5Dec 15, 2025
Change
111.76%
Bid8.9
Ask10.1
volume35
Intrest55
Strike
227.5
227.5
Last Price0.74Dec 15, 2025
Change
1.5868.1%
Bid0.4
Ask1.35
volume17
Intrest33
Last Price7.3Dec 15, 2025
Change
0.7511.45%
Bid7
Ask7.6
volume12
Intrest341
Strike
230
230
Last Price1.08Dec 15, 2025
Change
0.4830.77%
Bid0.75
Ask1.3
volume1
Intrest58
Last Price5.28Dec 15, 2025
Change
0.4810%
Bid5.2
Ask5.7
volume185
Intrest785
Strike
232.5
232.5
Last Price1.9Dec 15, 2025
Change
0.4619.49%
Bid1.25
Ask1.9
volume10
Intrest12
Last Price3.45Dec 15, 2025
Change
0.195.83%
Bid3.5
Ask4.2
volume89
Intrest596
Strike
235
235
Last Price2.4Dec 15, 2025
Change
0.259.43%
Bid2
Ask3.1
volume6
Intrest45
Last Price2.37Dec 15, 2025
Change
0.3919.7%
Bid2
Ask2.45
volume110
Intrest471
Strike
237.5
237.5
Last Price5.3Dec 12, 2025
Change
-0%
Bid3
Ask4
volume0
Intrest3
Last Price1.2Dec 15, 2025
Change
0.1716.5%
Bid1
Ask1.5
volume18
Intrest288
Strike
240
240
Last Price10.15Dec 11, 2025
Change
-0%
Bid4.6
Ask5.5
volume0
Intrest0
Last Price0.9Dec 15, 2025
Change
0.2742.86%
Bid0.05
Ask1.75
volume12
Intrest12
Strike
242.5
242.5
Last Price12.25Dec 01, 2025
Change
-0%
Bid6
Ask9
volume0
Intrest6
Last Price0.35Dec 15, 2025
Change
0.4958.33%
Bid0.25
Ask0.75
volume3
Intrest58
Strike
245
245
Last Price14.3Dec 01, 2025
Change
-0%
Bid8.2
Ask11
volume0
Intrest0
Last Price0.3Dec 12, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest62
Strike
247.5
247.5
Last Price-
Change
-
Bid10.6
Ask13.5
volume0
Intrest0
Last Price0.05Dec 15, 2025
Change
0.280%
Bid-
Ask0.5
volume1
Intrest236
Strike
250
250
Last Price-
Change
-
Bid13.1
Ask15.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid14.5
Ask18.4
volume0
Intrest0
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest71
Strike
255
255
Last Price-
Change
-
Bid17
Ask20.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid19.9
Ask23.4
volume0
Intrest0
Last Price0.38Oct 21, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid22
Ask25.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid27
Ask30.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid32.1
Ask35.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid37.1
Ask40.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid42
Ask45.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid47
Ask50.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid52
Ask55.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid57
Ask60.9
volume0
Intrest0
Last Price0.1Oct 31, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
300
300
Last Price-
Change
-
Bid62
Ask65.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid67.1
Ask70.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid72
Ask75.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid77
Ask80.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid82
Ask85.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid87
Ask90.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid92
Ask95.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid97
Ask100.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid102
Ask105.9
volume0
Intrest0
