Dark

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 ChainHistoricalExchangesShortsMore

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
737	1,219	245	3,194

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
390 C	0.85	0%	1	1	03-04	PGR250919C00390000
380 C	1.15	+15.00%	1	4	03-18	PGR250919C00380000
370 C	0.60	-33.33%	2	10	03-28	PGR250919C00370000
360 C	0.20	-74.03%	1	58	04-24	PGR250919C00360000
350 C	1.00	-20.00%	1	14	04-16	PGR250919C00350000
340 C	1.85	-26.00%	1	14	04-16	PGR250919C00340000
330 C	3.10	+10.71%	4	167	05-05	PGR250919C00330000
320 C	5.10	-3.77%	14	72	05-05	PGR250919C00320000
310 C	8.48	+24.71%	9	393	05-07	PGR250919C00310000
300 C	11.70	0.00%	5	333	05-08	PGR250919C00300000
290 C	16.90	-6.11%	3	153	05-08	PGR250919C00290000
280 C	23.50	-5.24%	2	284	05-08	PGR250919C00280000
270 C	28.60	+0.18%	5	73	05-08	PGR250919C00270000
260 C	26.45	+16.57%	2	144	04-28	PGR250919C00260000
250 C	30.20	-26.34%	5	132	04-22	PGR250919C00250000
240 C	33.18	+12.47%	1	70	02-11	PGR250919C00240000
230 C	45.00	-28.06%	3	13	04-22	PGR250919C00230000
220 C	58.20	+20.95%	2	2	11-22	PGR250919C00220000
210 C	75.60	+46.23%	1	2	02-27	PGR250919C00210000
200 C	73.00	-15.61%	2	2	04-28	PGR250919C00200000
195 C	72.30	+33.17%	8	4	04-04	PGR250919C00195000
190 C	0	0%	0			PGR250919C00190000
185 C	77.10	0%	4	1	10-11	PGR250919C00185000
180 C	81.30	0%	4	1	10-11	PGR250919C00180000
175 C	101.70	+18.81%	1	2	04-09	PGR250919C00175000
170 C	0	0%	0			PGR250919C00170000
165 C	86.30	-10.66%	4	5	10-25	PGR250919C00165000
160 C	0	0%	0			PGR250919C00160000
155 C	0	0%	0			PGR250919C00155000
150 C	110.90	+14.45%	1	1	02-12	PGR250919C00150000
145 C	0	0%	0			PGR250919C00145000
140 C	134.50	0%	1	1	04-09	PGR250919C00140000
135 C	0	0%	0			PGR250919C00135000
130 C	0	0%	0			PGR250919C00130000
125 C	0	0%	0			PGR250919C00125000
120 C	0	0%	0			PGR250919C00120000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
390 P	139.20	0%	10	10	12-16	PGR250919P00390000
380 P	0	0%	0			PGR250919P00380000
370 P	0	0%	0			PGR250919P00370000
360 P	0	0%	0			PGR250919P00360000
350 P	114.00	0%	6	6	01-06	PGR250919P00350000
340 P	89.20	0%	20	20	12-16	PGR250919P00340000
330 P	53.20	0%	75	75	03-10	PGR250919P00330000
320 P	48.00	+18.52%	10	10	03-11	PGR250919P00320000
310 P	0	0%	0			PGR250919P00310000
300 P	29.20	-0.34%	1	10	04-15	PGR250919P00300000
290 P	18.40	0.00%	1	114	05-08	PGR250919P00290000
280 P	15.80	+1.94%	1	406	05-06	PGR250919P00280000
270 P	10.50	-8.70%	12	282	05-07	PGR250919P00270000
260 P	7.20	-22.58%	2	250	05-08	PGR250919P00260000
250 P	5.70	-28.75%	7	563	05-08	PGR250919P00250000
240 P	5.50	-11.29%	2	367	05-02	PGR250919P00240000
230 P	13.10	-1.13%	3	114	04-09	PGR250919P00230000
220 P	3.70	-45.43%	2	866	05-02	PGR250919P00220000
210 P	3.30	+65.00%	1	21	04-16	PGR250919P00210000
200 P	3.70	+23.33%	1	92	04-21	PGR250919P00200000
195 P	5.85	+317.86%	75	78	04-09	PGR250919P00195000
190 P	1.70	0.00%	1	7	03-11	PGR250919P00190000
185 P	2.15	+7.50%	1	20	04-21	PGR250919P00185000
180 P	1.10	-18.52%	1	7	03-19	PGR250919P00180000
175 P	1.00	+5.26%	1	12	03-19	PGR250919P00175000
170 P	0.85	-15.00%	2	15	03-17	PGR250919P00170000
165 P	0.95	+11.76%	5	25	03-13	PGR250919P00165000
160 P	0.95	+11.76%	1	14	04-15	PGR250919P00160000
155 P	0.80	-15.79%	1	7	03-05	PGR250919P00155000
150 P	0.85	-10.53%	1	13	02-20	PGR250919P00150000
145 P	1.50	0%	1	1	12-30	PGR250919P00145000
140 P	1.05	-12.50%	1	1	12-31	PGR250919P00140000
135 P	0.90	-18.18%	1	11	12-31	PGR250919P00135000
130 P	0.80	0.00%	1	13	01-27	PGR250919P00130000
125 P	0.85	0.00%	8	9	12-30	PGR250919P00125000
120 P	0	0%	0			PGR250919P00120000

document.getElementById("rCZShF").onerror = function(){this.style.display='none';}; .dark-mode .vxm3bs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vxm3bs{ color: #333333; background-color: white; border: 2px solid #333333; }PGRProgressive Corporationstock NYSE