Free Trial

Progressive (PGR) Options Chain & Prices

Progressive logo
$277.33 +0.21 (+0.08%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$277.04 -0.29 (-0.10%)
As of 05/23/2025 07:27 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

PGR Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/30/2025$260.00$0.314Put1 - 1130
(+0)
30.93%
(-5.05%)
-0.0615651
5/30/2025$262.50$0.433Put11 - 5
(+0)
29.47%
(-4.35%)
-0.0839571
5/30/2025$265.00$0.602Put10 - 1026
(-5)
28.07%
(-3.58%)
-0.1145363
5/30/2025$270.00$1.190Put30 - 30180
(+35)
25.49%
(-1.94%)
-0.212574
5/30/2025$272.50$1.706Put21 - 18
(+11)
24.32%
(-1.13%)
-0.2887362
5/30/2025$275.00$2.432Put4 - - 55
(+6)
23.32%
(-0.38%)
-0.3832182
5/30/2025$275.00$5.042Call9 - - 24
(+0)
23.34%
(-0.36%)
0.6216541
5/30/2025$277.50$3.418Put1114713
(+0)
22.55%
(+0.22%)
-0.4916124
5/30/2025$277.50$3.511Call35 - 210
(+0)
22.54%
(+0.21%)
0.5109397
5/30/2025$280.00$4.743Put6 - - 43
(-1)
22.01%
(+0.47%)
-0.6083172
5/30/2025$280.00$2.346Call3421135
(+1)
22.01%
(+0.47%)
0.3976389
5/30/2025$282.50$1.473Call104 - 20
(+8)
21.76%
(+0.33%)
0.2876077
5/30/2025$285.00$0.908Call1311055
(+27)
21.79%
(-0.14%)
0.199224
5/30/2025$287.50$10.532Put9 - - 27
(+0)
22.07%
(-0.77%)
-0.8773233
5/30/2025$287.50$0.546Call3 - - 25
(+11)
22.06%
(-0.77%)
0.1318632
5/30/2025$290.00$12.831Put10 - - 43
(+0)
22.53%
(-1.46%)
-0.9230761
5/30/2025$290.00$0.325Call5 - 255
(+5)
22.53%
(-1.47%)
0.0846664
5/30/2025$292.50$0.197Call1 - 11
(+0)
23.14%
(-2.16%)
0.0543151
5/30/2025$295.00$0.122Call3 - 315
(+0)
23.82%
(-2.84%)
0.0351763
5/30/2025$297.50$0.076Call1 - 11
(+0)
24.60%
(-3.46%)
0.0225931
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:PGR) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners