Dark

Check out our Level2View

PGR
Progressive Corporation
stock NYSE

Market Open

Aug 24, 2026 2:23:30 PM EDT

222.60USD+1.512%(+3.32)842,073

210.05Bid 222.78Ask 12.73Spread

Pre-market

Aug 20, 2026 8:55:30 AM EDT

217.30USD-0.903%(-1.98)0

After-hours

Aug 21, 2026 4:37:30 PM EDT

219.28USD+0.014%(+0.03)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Sep 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
38	55	4	54

PGR Sep 25, 2026 Exp. - Volume by Strike

Puts

Calls

PGR Sep 25, 2026 Exp. - Open Interest by Strike

Puts

Calls

PGR Sep 25, 2026 Exp. - Max Pain @ $210.00

Puts

Calls

PGR Sep 25, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
305 C	0	0%	0			PGR260925C00305000
300 C	0	0%	0			PGR260925C00300000
295 C	0	0%	0			PGR260925C00295000
290 C	0	0%	0			PGR260925C00290000
285 C	0	0%	0			PGR260925C00285000
280 C	0	0%	0			PGR260925C00280000
275 C	0	0%	0			PGR260925C00275000
270 C	0	0%	0			PGR260925C00270000
265 C	0	0%	0			PGR260925C00265000
260 C	0	0%	0			PGR260925C00260000
255 C	0	0%	0			PGR260925C00255000
250 C	0.56	0%	1	1	08-20	PGR260925C00250000
245 C	0	0%	0			PGR260925C00245000
240 C	1.25	-32.43%	2	4	08-21	PGR260925C00240000
235 C	2.13	-29.00%	14	21	08-21	PGR260925C00235000
230 C	2.10	0%	1	1	08-19	PGR260925C00230000
225 C	4.86	-22.98%	12	28	08-21	PGR260925C00225000
220 C	2.63	+1.15%	2	6	08-19	PGR260925C00220000
215 C	9.75	+29.65%	1	22	08-21	PGR260925C00215000
210 C	6.00	0%	10	10	08-17	PGR260925C00210000
205 C	0	0%	0			PGR260925C00205000
200 C	0	0%	0			PGR260925C00200000
195 C	0	0%	0			PGR260925C00195000
190 C	0	0%	0			PGR260925C00190000
185 C	0	0%	0			PGR260925C00185000
180 C	0	0%	0			PGR260925C00180000
175 C	0	0%	0			PGR260925C00175000
170 C	0	0%	0			PGR260925C00170000
165 C	0	0%	0			PGR260925C00165000
160 C	0	0%	0			PGR260925C00160000
155 C	0	0%	0			PGR260925C00155000
150 C	0	0%	0			PGR260925C00150000
145 C	0	0%	0			PGR260925C00145000
140 C	0	0%	0			PGR260925C00140000
135 C	0	0%	0			PGR260925C00135000
130 C	0	0%	0			PGR260925C00130000
125 C	0	0%	0			PGR260925C00125000
120 C	0	0%	0			PGR260925C00120000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
305 P	0	0%	0			PGR260925P00305000
300 P	0	0%	0			PGR260925P00300000
295 P	0	0%	0			PGR260925P00295000
290 P	0	0%	0			PGR260925P00290000
285 P	0	0%	0			PGR260925P00285000
280 P	0	0%	0			PGR260925P00280000
275 P	0	0%	0			PGR260925P00275000
270 P	0	0%	0			PGR260925P00270000
265 P	0	0%	0			PGR260925P00265000
260 P	0	0%	0			PGR260925P00260000
255 P	0	0%	0			PGR260925P00255000
250 P	29.66	-16.80%	1	1	08-20	PGR260925P00250000
245 P	0	0%	0			PGR260925P00245000
240 P	20.34	-21.92%	2	2	08-20	PGR260925P00240000
235 P	0	0%	0			PGR260925P00235000
230 P	0	0%	0			PGR260925P00230000
225 P	8.89	-32.65%	1	1	08-20	PGR260925P00225000
220 P	10.15	0%	1	1	08-10	PGR260925P00220000
215 P	10.75	+6.33%	2	3	08-18	PGR260925P00215000
210 P	6.60	0%	1	1	08-12	PGR260925P00210000
205 P	2.15	+13.16%	1	7	08-21	PGR260925P00205000
200 P	1.40	-30.00%	2	5	08-20	PGR260925P00200000
195 P	1.10	-52.38%	2	1	08-19	PGR260925P00195000
190 P	1.00	-31.97%	1	12	08-19	PGR260925P00190000
185 P	0	0%	0			PGR260925P00185000
180 P	0.30	-53.85%	1	2	08-20	PGR260925P00180000
175 P	0.42	0%	2	2	08-11	PGR260925P00175000
170 P	0	0%	0			PGR260925P00170000
165 P	0	0%	0			PGR260925P00165000
160 P	0.30	0%	20	20	08-14	PGR260925P00160000
155 P	0	0%	0			PGR260925P00155000
150 P	0	0%	0			PGR260925P00150000
145 P	0	0%	0			PGR260925P00145000
140 P	0	0%	0			PGR260925P00140000
135 P	0	0%	0			PGR260925P00135000
130 P	0	0%	0			PGR260925P00130000
125 P	0	0%	0			PGR260925P00125000
120 P	0	0%	0			PGR260925P00120000

Share