Free Trial

Progressive (PGR) Options Chain & Prices

Progressive logo
$244.77 -4.61 (-1.85%)
Closing price 07/11/2025 03:59 PM Eastern
Extended Trading
$245.29 +0.52 (+0.21%)
As of 07/11/2025 07:53 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
7/18/2025$220.00$0.244Put2826 - 19
(+1)
44.81%
(-1.02%)
-0.0400045
7/18/2025$225.00$0.447Put561 - 13
(+1)
42.18%
(-1.09%)
-0.07050156
7/18/2025$227.50$0.607Put1 - - 0
(+0)
40.94%
(-1.09%)
-0.0932951
7/18/2025$230.00$0.826Put117276
(+2)
39.76%
(-1.08%)
-0.1228917
7/18/2025$232.50$1.123Put2 - - 0
(+0)
38.64%
(-1.05%)
-0.1607511
7/18/2025$235.00$1.522Put51 - 1574
(+5)
37.61%
(-0.99%)
-0.20821713
7/18/2025$235.00$11.467Call1 - - 3
(+0)
37.61%
(-0.99%)
0.7931531
7/18/2025$237.50$2.052Put73491922
(+19)
36.67%
(-0.90%)
-0.26616818
7/18/2025$240.00$2.746Put58910155
(+25)
35.85%
(-0.78%)
-0.33457218
7/18/2025$240.00$7.686Call4 - - 48
(-3)
35.85%
(-0.78%)
0.6679144
7/18/2025$242.50$3.633Put32236125
(+93)
35.42%
(-0.33%)
-0.41203217
7/18/2025$242.50$6.069Call74 - 0
(+0)
35.15%
(-0.60%)
0.5911922
7/18/2025$245.00$4.740Put49231139
(+12)
34.61%
(-0.39%)
-0.49558829
7/18/2025$245.00$4.669Call32182
(-2)
35.70%
(+0.70%)
0.508489
7/18/2025$247.50$6.081Put61326
(+7)
34.22%
(-0.13%)
-0.5809436
7/18/2025$247.50$3.500Call55102224
(+24)
34.22%
(-0.13%)
0.42406116
7/18/2025$250.00$7.654Put2537174
(+17)
33.99%
(+0.16%)
-0.66316813
7/18/2025$250.00$2.561Call6063053
(+14)
33.99%
(+0.16%)
0.34277921
7/18/2025$252.50$1.834Call7451023
(+0)
33.92%
(+0.49%)
0.26896361
7/18/2025$255.00$11.414Put812435
(-20)
34.00%
(+0.82%)
-0.802055
7/18/2025$255.00$1.291Call41121178
(+1)
34.00%
(+0.82%)
0.20553417
7/18/2025$257.50$13.536Put1 - 17
(-1)
34.22%
(+1.15%)
-0.8544941
7/18/2025$257.50$0.897Call74247
(+18)
34.22%
(+1.15%)
0.1536495
7/18/2025$260.00$15.775Put74375
(+0)
34.56%
(+1.48%)
-0.8955063
7/18/2025$260.00$0.619Call35613136
(+1)
34.56%
(+1.48%)
0.11292620
7/18/2025$262.50$18.098Put2 - - 12
(+1)
35.00%
(+1.78%)
-0.9264191
7/18/2025$262.50$0.425Call44 - 43
(+7)
35.00%
(+1.78%)
0.0819964
7/18/2025$265.00$20.481Put7 - - 163
(-19)
35.52%
(+2.06%)
-0.9490173
7/18/2025$265.00$0.292Call37653289547
(-2)
35.52%
(+2.06%)
0.05907730
7/18/2025$267.50$22.905Put3 - - 5
(+0)
36.10%
(+2.32%)
-0.965112
7/18/2025$270.00$25.356Put4 - 4117
(+0)
36.74%
(+2.55%)
-0.9763671
7/18/2025$270.00$0.139Call813213
(+7)
36.74%
(+2.55%)
0.0303834
7/18/2025$272.50$0.097Call62 - 936
(+0)
37.41%
(+2.76%)
0.02179954
7/18/2025$275.00$0.068Call44 - 471
(+12)
38.12%
(+2.95%)
0.0156833
7/18/2025$285.00$0.018Call38 - 37296
(+0)
41.12%
(+3.55%)
0.0044054
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:PGR) was last updated on 7/13/2025 by MarketBeat.com Staff
From Our Partners