NYSE:PGR

The Progressive Options Chain and Prices

$92.42

+0.11 (+0.12 %)

(As of 01/25/2021 12:00 AM ET)

Add

Compare

Today's Range

$91.38

Now: $92.42▼

$93.59

50-Day Range

$89.52

MA: $95.69▼

$98.88

52-Week Range

$62.18

Now: $92.42▼

$102.05

Volume3.11 million shs

Average Volume2.36 million shs

Market Capitalization$54.12 billion

P/E Ratio10.73

Dividend Yield4.98%

Beta0.45

The Progressive (NYSE:PGR) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
2/19/2021	$145.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
2/19/2021	$140.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
2/19/2021	$135.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
2/19/2021	$130.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
2/19/2021	$125.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
2/19/2021	$120.00	$0.000	Call	0	0	0	38 (+0)		0.0	0
2/19/2021	$115.00	$0.000	Call	0	0	0	129 (+1)		0.0	0
2/19/2021	$110.00	$0.075	Call	0	0	0	471 (+0)	0.33297 (+0.001388)	0.025341	0
2/19/2021	$105.00	$0.125	Call	40	0	23	454 (+5)	0.282459 (+0.013534)	0.045638	7
2/19/2021	$100.00	$0.500	Call	178	70	72	1953 (+21)	0.278658 (+0.025755)	0.148306	58

2/19/2021	$97.50	$0.900	Call	90	32	42	1510 (+355)	0.27407 (+0.018201)	0.239025	30
2/19/2021	$95.00	$1.575	Call	69	15	37	411 (+27)	0.272684 (+0.013529)	0.363384	34
2/19/2021	$92.50	$2.625	Call	13	5	4	106 (+30)	0.275872 (+0.014687)	0.509897	11
2/19/2021	$90.00	$4.100	Call	21	1	20	43 (+0)	0.285439 (+0.008279)	0.65292	2
2/19/2021	$87.50	$5.950	Call	0	0	0	1 (+0)	0.30174 (+0.018723)	0.768177	0
2/19/2021	$85.00	$8.100	Call	0	0	0	45 (+0)	0.330112 (+0.019502)	0.844351	0
2/19/2021	$82.50	$10.400	Call	1	0	1	5 (+0)	0.364506 (+0.096082)	0.892231	1
2/19/2021	$80.00	$12.700	Call	0	0	0	0 (+0)	0.378932 (+0.006028)	0.93388	0
2/19/2021	$77.50	$15.150	Call	0	0	0	0 (+0)	0.424548 (-0.011285)	0.949562	0
2/19/2021	$75.00	$17.700	Call	0	0	0	0 (+0)	0.508597 (+0.067578)	0.949082	0
2/19/2021	$72.50	$20.000	Call	0	0	0	0 (+0)	0.456829	0.981721	0
2/19/2021	$70.00	$22.500	Call	0	0	0	0 (+0)	0.513752 (+0.021602)	0.983582	0
2/19/2021	$65.00	$27.600	Call	0	0	0	0 (+0)	0.733757 (-0.077985)	0.973139	0
2/19/2021	$60.00	$32.650	Call	0	0	0	0 (+0)	0.912546 (-0.143514)	0.973102	0
2/19/2021	$55.00	$37.750	Call	0	0	0	0 (+0)	1.12575 (-0.067992)	0.971875	0
2/19/2021	$50.00	$42.600	Call	0	0	0	0 (+0)	1.17567 (-0.123291)	0.984246	0
2/19/2021	$45.00	$47.550	Call	0	0	0	0 (+0)	1.29042 (-0.234009)	0.989276	0
2/19/2021	$40.00	$52.750	Call	0	0	0	0 (+0)	1.75096 (+0.031656)	0.980146	0
2/19/2021	$145.00	$52.450	Put	0	0	0	0 (+0)			0
2/19/2021	$140.00	$47.350	Put	0	0	0	0 (+0)			0
2/19/2021	$135.00	$42.350	Put	0	0	0	0 (+0)			0
2/19/2021	$130.00	$37.350	Put	0	0	0	1 (+0)			0
2/19/2021	$125.00	$32.450	Put	0	0	0	0 (+0)			0
2/19/2021	$120.00	$27.350	Put	0	0	0	0 (+0)			0
2/19/2021	$115.00	$22.550	Put	0	0	0	0 (+0)			0
2/19/2021	$110.00	$17.950	Put	0	0	0	47 (+0)	0.45828	-0.92223	0
2/19/2021	$105.00	$12.650	Put	0	0	0	83 (+0)	0.259347	-0.970015	0
2/19/2021	$100.00	$7.850	Put	4	0	3	48 (+0)	0.232784 (+0.001657)	-0.897216	2
2/19/2021	$97.50	$5.800	Put	0	0	0	149 (+0)	0.249656 (+0.012146)	-0.784807	0
2/19/2021	$95.00	$4.100	Put	1	0	0	290 (+2)	0.268331 (+0.017673)	-0.640627	1
2/19/2021	$92.50	$2.650	Put	2	1	1	316 (+0)	0.272266 (+0.023487)	-0.490467	2
2/19/2021	$90.00	$1.600	Put	10	2	2	681 (+12)	0.279268 (+0.019821)	-0.342746	8
2/19/2021	$87.50	$0.950	Put	3	1	1	480 (+25)	0.293219 (+0.019586)	-0.22344	3
2/19/2021	$85.00	$0.575	Put	2	0	1	678 (+328)	0.312081 (+0.023923)	-0.141703	2
2/19/2021	$82.50	$0.300	Put	0	0	0	118 (+0)	0.320954 (+0.008454)	-0.080664	0
2/19/2021	$80.00	$0.250	Put	0	0	0	4180 (+0)	0.375098 (+0.032366)	-0.060926	0
2/19/2021	$77.50	$0.275	Put	0	0	0	164 (-3)	0.446928 (+0.026332)	-0.05651	0
2/19/2021	$75.00	$0.125	Put	0	0	0	142 (+0)	0.441602	-0.028646	0
2/19/2021	$72.50	$0.125	Put	0	0	0	131 (-1)	0.503123 (-0.033178)	-0.025653	0
2/19/2021	$70.00	$0.000	Put	0	0	0	18 (+0)		0.0	0
2/19/2021	$65.00	$0.000	Put	0	0	0	33 (+0)		0.0	0
2/19/2021	$60.00	$0.000	Put	0	0	0	7 (+0)		0.0	0
2/19/2021	$55.00	$0.000	Put	0	0	0	8 (+0)		0.0	0
2/19/2021	$50.00	$0.000	Put	0	0	0	99 (+0)		0.0	0
2/19/2021	$45.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
2/19/2021	$40.00	$0.000	Put	0	0	0	0 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/26/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

The Progressive Options Chain and Prices

Adding

Adding

Adding The Progressive Co.

Options Chain

The Progressive (NYSE:PGR) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources