Progressive (PGR) Options Chain & Prices $282.79 +5.13 (+1.85%) Closing price 05/2/2025 03:59 PM EasternExtended Trading$282.76 -0.03 (-0.01%) As of 05:54 AM 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock PGR Put and Call Options List 6/17/2027 1/15/2027 6/18/2026 3/20/2026 1/16/2026 11/21/2025 9/19/2025 8/15/2025 6/20/2025 6/13/2025 6/6/2025 5/30/2025 5/23/2025 5/16/2025 5/9/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/9/2025$257.50$0.108Put1 - 110(+0)34.04% (-0.64%)-0.02229115/9/2025$260.00$0.150Put1 - - 24(+0)32.78% (-0.44%)-0.03061115/9/2025$262.50$0.209Put42115(+0)31.52% (-0.23%)-0.04217145/9/2025$265.00$0.294Put1 - - 56(+6)30.28% (-0.04%)-0.05824615/9/2025$265.00$18.192Call1 - - 13(-1)30.28% (-0.04%)0.94156615/9/2025$267.50$15.815Call13 - - 29(+0)29.06% (+0.14%)0.91935225/9/2025$270.00$0.588Put32 - 55(+0)27.87% (+0.28%)-0.1112825/9/2025$270.00$13.490Call14 - - 32(+2)27.86% (+0.28%)0.8887535/9/2025$272.50$0.837Put1 - 15(+1)26.71% (+0.38%)-0.15318215/9/2025$272.50$11.241Call7 - - 55(+1)26.71% (+0.35%)0.8470733The Trump Dump is starting; Get out of stocks now? (Ad)The first 365 days of the Trump presidency… Will be the best time to get rich in American history.If I’m right about this (like I was before) a modest $900 investment could grow to a life-changing a5/9/2025$275.00$1.196Put7 - 616(+6)25.60% (+0.40%)-0.20948845/9/2025$275.00$9.099Call1 - - 20(+3)25.60% (+0.40%)0.7913815/9/2025$277.50$1.702Put113232(+28)24.56% (+0.34%)-0.28201865/9/2025$277.50$7.106Call162332(+15)24.56% (+0.13%)0.71912975/9/2025$280.00$2.411Put221 - 15(+9)23.61% (+0.15%)-0.372462135/9/2025$280.00$5.313Call535547(+5)23.61% (+0.15%)0.629398235/9/2025$282.50$3.377Put42 - 27(+22)22.79% (-0.18%)-0.47826525/9/2025$282.50$3.774Call1916328(+300)22.79% (-0.18%)0.52463785/9/2025$285.00$4.647Put1 - 115(+0)22.12% (-0.63%)-0.59256515/9/2025$285.00$2.531Call183447(+24)22.12% (-0.63%)0.41201565/9/2025$287.50$1.601Call617492(+1)21.65% (-1.17%)0.302645445/9/2025$290.00$0.960Call8536(+1)21.38% (-1.73%)0.20789845/9/2025$292.50$0.554Call31 - 0(+0)21.32% (-2.27%)0.13489635/9/2025$295.00$0.310Call12 - 11190(+0)21.46% (-2.76%)0.0834023End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Travelers Companies Options Allstate Options Arch Capital Group Options W. R. Berkley Options Markel Group Options Cincinnati Financial Options Erie Indemnity Options Fidelity National Financial Options CNA Financial Options Old Republic International Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:PGR) was last updated on 5/5/2025 by MarketBeat.com Staff From Our PartnersElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredTrump’s Bitcoin Reserve is No Accident…Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | SponsoredShocking AI play that’s beats Nvidia by a country mileYou’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...Timothy Sykes | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredDonald Trump is about to free crypto from its chains …Sure enough, Bitcoin took off on the exact day Juan said it would. It's up more than 40% since the election...Weiss Ratings | SponsoredMusk's warning signal: Prepare before the cascade beginsWhen Elon Musk triggered his AI layoff plan, most analysts missed what it really meant. Louis Navellier didn’t...InvestorPlace | SponsoredElon Set to Shock the World on June 1st?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Progressive Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Progressive With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy PGR Stock Free PGR Stock Alerts