Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

PGR
Progressive Corporation
stock NYSE

At Close
May 9, 2025 3:59:58 PM EDT
284.68USD+0.268%(+0.76)1,542,755
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 8, 2025 9:12:30 AM EDT
289.00USD+1.789%(+5.08)0
After-hours
May 9, 2025 4:00:30 PM EDT
284.51USD-0.056%(-0.16)4,200
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Aug 15, 2025Sep 19, 2025Nov 21, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027Jun 17, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,7032,7611896,259


PGR May 16, 2025 Exp. - Volume by Strike
Puts
Calls

PGR May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

PGR May 16, 2025 Exp. - Max Pain @ $260.00

Puts
Calls


PGR May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
380.00 C0.500%12612-13PGR250516C00380000
370.00 C0.100.00%21204-14PGR250516C00370000
365.00 C00%0PGR250516C00365000
360.00 C00%0PGR250516C00360000
355.00 C1.400%2209-19PGR250516C00355000
350.00 C0.83-27.83%1503-03PGR250516C00350000
345.00 C00%0PGR250516C00345000
340.00 C1.680%1011-27PGR250516C00340000
335.00 C0.25-40.48%292404-07PGR250516C00335000
330.00 C0.85-19.05%321304-07PGR250516C00330000
325.00 C0.31-48.33%1504-16PGR250516C00325000
320.00 C0.93-9.71%33904-07PGR250516C00320000
315.00 C0.75+59.57%33004-22PGR250516C00315000
310.00 C0.05-91.07%811204-21PGR250516C00310000
305.00 C0.45-43.75%181404-17PGR250516C00305000
300.00 C0.50+85.19%619005-07PGR250516C00300000
297.50 C00%0PGR250516C00297500
295.00 C0.51-49.00%1126405-08PGR250516C00295000
292.50 C0.65-51.85%4323305-08PGR250516C00292500
290.00 C1.65-24.31%3950005-08PGR250516C00290000
287.50 C3.00-16.67%616005-08PGR250516C00287500
285.00 C3.50-16.67%915205-08PGR250516C00285000
282.50 C4.78-31.71%83205-08PGR250516C00282500
280.00 C7.20-14.29%41,06205-08PGR250516C00280000
277.50 C10.51+33.04%45105-07PGR250516C00277500
275.00 C11.00-13.79%236605-08PGR250516C00275000
272.50 C15.30+21.43%3017005-07PGR250516C00272500
270.00 C15.71-3.02%438305-08PGR250516C00270000
267.50 C14.80+22.31%12104-30PGR250516C00267500
265.00 C20.57+87.00%218605-08PGR250516C00265000
262.50 C7.70+1.32%604304-25PGR250516C00262500
260.00 C25.31+3.01%782805-08PGR250516C00260000
257.50 C17.60+19.73%1304-29PGR250516C00257500
255.00 C30.25-3.20%214505-08PGR250516C00255000
252.50 C00%0PGR250516C00252500
250.00 C34.32+10.07%111205-06PGR250516C00250000
247.50 C00%0PGR250516C00247500
245.00 C38.77+3.36%214105-05PGR250516C00245000
242.50 C00%0PGR250516C00242500
240.00 C44.10+3.98%13205-06PGR250516C00240000
235.00 C35.80-5.29%13504-08PGR250516C00235000
230.00 C43.50-3.33%101604-08PGR250516C00230000
225.00 C55.55+25.28%61403-12PGR250516C00225000
220.00 C35.83+2.37%1902-04PGR250516C00220000
215.00 C54.70+47.44%2202-21PGR250516C00215000
210.00 C42.800%5501-16PGR250516C00210000
205.00 C67.50+10.13%11602-19PGR250516C00205000
200.00 C51.10+22.25%10101-17PGR250516C00200000
195.00 C00%0PGR250516C00195000
190.00 C71.400%1109-19PGR250516C00190000
185.00 C55.80-26.77%2401-13PGR250516C00185000
180.00 C80.900%2210-16PGR250516C00180000
175.00 C85.50-0.35%3910-16PGR250516C00175000
170.00 C87.280%1110-16PGR250516C00170000
165.00 C77.70-12.89%5701-07PGR250516C00165000
160.00 C114.700%1104-10PGR250516C00160000
155.00 C101.500%4404-07PGR250516C00155000
150.00 C00%0PGR250516C00150000
145.00 C00%0PGR250516C00145000
140.00 C00%0PGR250516C00140000
135.00 C00%0PGR250516C00135000
130.00 C00%0PGR250516C00130000
125.00 C148.10+25.51%1102-24PGR250516C00125000
Puts
StrikePriceChangeVolOILastContract Name
380.00 P130.80-1.58%10112-16PGR250516P00380000
370.00 P125.940%101012-17PGR250516P00370000
365.00 P00%0PGR250516P00365000
360.00 P115.95+6.18%102012-17PGR250516P00360000
355.00 P00%0PGR250516P00355000
350.00 P00%0PGR250516P00350000
345.00 P00%0PGR250516P00345000
340.00 P63.400%1103-11PGR250516P00340000
335.00 P91.230%101012-17PGR250516P00335000
330.00 P86.23+8.88%102012-17PGR250516P00330000
325.00 P00%0PGR250516P00325000
320.00 P00%0PGR250516P00320000
315.00 P68.400%1112-09PGR250516P00315000
310.00 P23.89-67.27%1104-03PGR250516P00310000
305.00 P30.10-43.04%4103-11PGR250516P00305000
300.00 P19.80-40.18%5504-30PGR250516P00300000
297.50 P00%0PGR250516P00297500
295.00 P20.30-3.79%181704-16PGR250516P00295000
292.50 P12.200%201005-02PGR250516P00292500
290.00 P5.80-7.94%41005-08PGR250516P00290000
287.50 P4.600%4405-07PGR250516P00287500
285.00 P3.49-0.29%237805-08PGR250516P00285000
282.50 P2.46-7.17%132105-08PGR250516P00282500
280.00 P1.76-14.15%48105-08PGR250516P00280000
277.50 P1.21-50.61%233405-08PGR250516P00277500
275.00 P0.95-5.94%222005-08PGR250516P00275000
272.50 P0.70-22.22%313805-08PGR250516P00272500
270.00 P0.55-31.25%3718205-07PGR250516P00270000
267.50 P0.30-40.00%516905-08PGR250516P00267500
265.00 P0.45+125.00%1316505-08PGR250516P00265000
262.50 P1.35-32.50%73804-30PGR250516P00262500
260.00 P0.14-22.22%234005-08PGR250516P00260000
257.50 P0.58-35.56%214905-05PGR250516P00257500
255.00 P0.20-44.44%12,16105-06PGR250516P00255000
252.50 P0.20-63.64%31805-06PGR250516P00252500
250.00 P0.10-33.33%237305-07PGR250516P00250000
247.50 P0.05-90.57%304205-06PGR250516P00247500
245.00 P0.15-34.78%336405-06PGR250516P00245000
242.50 P00%0PGR250516P00242500
240.00 P0.05-86.84%189605-08PGR250516P00240000
235.00 P0.05-85.71%612105-06PGR250516P00235000
230.00 P0.41-12.77%39104-29PGR250516P00230000
225.00 P0.02-80.00%17542905-06PGR250516P00225000
220.00 P0.05-89.36%66005-05PGR250516P00220000
215.00 P0.05-88.89%87805-01PGR250516P00215000
210.00 P1.20+62.16%32704-24PGR250516P00210000
205.00 P3.10-11.43%12304-09PGR250516P00205000
200.00 P0.72+80.00%405204-04PGR250516P00200000
195.00 P1.12-48.62%33804-24PGR250516P00195000
190.00 P1.75+36.72%1304-09PGR250516P00190000
185.00 P2.35+80.77%102112-20PGR250516P00185000
180.00 P1.15-23.33%1112-16PGR250516P00180000
175.00 P1.20+20.00%1304-09PGR250516P00175000
170.00 P0.950%111112-16PGR250516P00170000
165.00 P1.250%101012-20PGR250516P00165000
160.00 P00%0PGR250516P00160000
155.00 P00%0PGR250516P00155000
150.00 P00%0PGR250516P00150000
145.00 P00%0PGR250516P00145000
140.00 P00%0PGR250516P00140000
135.00 P00%0PGR250516P00135000
130.00 P00%0PGR250516P00130000
125.00 P00%0PGR250516P00125000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC