Free Trial

Progressive (PGR) Options Chain & Prices

Progressive logo
$246.28 +1.59 (+0.65%)
Closing price 03:59 PM Eastern
Extended Trading
$246.09 -0.19 (-0.08%)
As of 07:54 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
8/29/2025$235.00$0.032Put1 - 1416
(+354)
41.96%
(+7.91%)
-0.0166751
8/29/2025$237.50$0.057Put10 - - 36
(+0)
37.15%
(+6.55%)
-0.0312361
8/29/2025$240.00$0.114Put24 - 11415
(-40)
32.31%
(+5.03%)
-0.0631696
8/29/2025$240.00$6.475Call2 - - 27
(+0)
32.31%
(+5.04%)
0.9405181
8/29/2025$242.50$0.254Put61267
(+6)
27.58%
(+3.22%)
-0.139726
8/29/2025$242.50$4.110Call7 - 518
(+0)
27.58%
(+3.22%)
0.8627392
8/29/2025$245.00$0.662Put32 - 108
(+0)
23.55%
(+1.03%)
-0.327743
8/29/2025$245.00$2.016Call205200231
(-5)
23.55%
(+1.03%)
0.6724868
8/29/2025$247.50$1.814Put1212 - 45
(+0)
22.09%
(-0.48%)
-0.6507163
8/29/2025$247.50$0.668Call28101030
(+1)
23.47%
(+0.90%)
0.34868416
8/29/2025$250.00$3.842Put5 - - 65
(+0)
24.20%
(-0.12%)
-0.8710072
8/29/2025$250.00$0.198Call19 - 11452
(+0)
24.20%
(-0.12%)
0.1283669
8/29/2025$252.50$6.214Put4 - - 9
(+0)
27.86%
(+0.99%)
-0.9504891
8/29/2025$252.50$0.074Call6 - 130
(+0)
27.73%
(+0.88%)
0.0502695
8/29/2025$257.50$0.015Call1 - 146
(+0)
35.85%
(+3.29%)
0.0103091
8/29/2025$260.00$0.008Call1 - 1105
(+0)
39.77%
(+4.34%)
0.0054751
8/29/2025$265.00$0.003Call1 - 122
(+0)
47.29%
(+6.29%)
0.0018721
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:PGR) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners