Dark

Check out our Dark Pool Levels

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 Oct 2, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
38	10	0	27

PGR Oct 2, 2026 Exp. - Volume by Strike

Puts

Calls

PGR Oct 2, 2026 Exp. - Open Interest by Strike

Puts

Calls

PGR Oct 2, 2026 Exp. - Max Pain @ $205.00

Puts

Calls

PGR Oct 2, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
305 C	0	0%	0			PGR261002C00305000
300 C	0	0%	0			PGR261002C00300000
295 C	0	0%	0			PGR261002C00295000
290 C	0	0%	0			PGR261002C00290000
285 C	0	0%	0			PGR261002C00285000
280 C	0	0%	0			PGR261002C00280000
275 C	0	0%	0			PGR261002C00275000
270 C	0	0%	0			PGR261002C00270000
265 C	0	0%	0			PGR261002C00265000
260 C	0	0%	0			PGR261002C00260000
255 C	0	0%	0			PGR261002C00255000
250 C	0	0%	0			PGR261002C00250000
245 C	0	0%	0			PGR261002C00245000
240 C	0	0%	0			PGR261002C00240000
235 C	2.60	-23.53%	1	3	08-21	PGR261002C00235000
230 C	5.12	+104.80%	1	1	08-20	PGR261002C00230000
225 C	6.52	+45.21%	2	6	08-20	PGR261002C00225000
220 C	7.70	-13.68%	1	5	08-21	PGR261002C00220000
215 C	10.59	+12.66%	1	15	08-21	PGR261002C00215000
210 C	15.60	+36.84%	1	6	08-20	PGR261002C00210000
205 C	7.45	-31.65%	13	12	08-17	PGR261002C00205000
200 C	0	0%	0			PGR261002C00200000
195 C	0	0%	0			PGR261002C00195000
190 C	0	0%	0			PGR261002C00190000
185 C	0	0%	0			PGR261002C00185000
180 C	0	0%	0			PGR261002C00180000
175 C	0	0%	0			PGR261002C00175000
170 C	0	0%	0			PGR261002C00170000
165 C	0	0%	0			PGR261002C00165000
160 C	0	0%	0			PGR261002C00160000
155 C	0	0%	0			PGR261002C00155000
150 C	0	0%	0			PGR261002C00150000
145 C	0	0%	0			PGR261002C00145000
140 C	0	0%	0			PGR261002C00140000
135 C	0	0%	0			PGR261002C00135000
130 C	0	0%	0			PGR261002C00130000
125 C	0	0%	0			PGR261002C00125000
120 C	0	0%	0			PGR261002C00120000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
305 P	0	0%	0			PGR261002P00305000
300 P	0	0%	0			PGR261002P00300000
295 P	0	0%	0			PGR261002P00295000
290 P	0	0%	0			PGR261002P00290000
285 P	0	0%	0			PGR261002P00285000
280 P	0	0%	0			PGR261002P00280000
275 P	0	0%	0			PGR261002P00275000
270 P	0	0%	0			PGR261002P00270000
265 P	0	0%	0			PGR261002P00265000
260 P	0	0%	0			PGR261002P00260000
255 P	0	0%	0			PGR261002P00255000
250 P	0	0%	0			PGR261002P00250000
245 P	0	0%	0			PGR261002P00245000
240 P	0	0%	0			PGR261002P00240000
235 P	0	0%	0			PGR261002P00235000
230 P	0	0%	0			PGR261002P00230000
225 P	0	0%	0			PGR261002P00225000
220 P	0	0%	0			PGR261002P00220000
215 P	4.80	-36.00%	2	2	08-21	PGR261002P00215000
210 P	3.53	-50.28%	3	5	08-21	PGR261002P00210000
205 P	2.42	-32.78%	1	1	08-21	PGR261002P00205000
200 P	1.60	-60.00%	1	7	08-21	PGR261002P00200000
195 P	2.75	-14.86%	7	9	08-18	PGR261002P00195000
190 P	1.72	0%	2	2	08-17	PGR261002P00190000
185 P	1.37	0%	1	1	08-17	PGR261002P00185000
180 P	0	0%	0			PGR261002P00180000
175 P	0	0%	0			PGR261002P00175000
170 P	0	0%	0			PGR261002P00170000
165 P	0	0%	0			PGR261002P00165000
160 P	0	0%	0			PGR261002P00160000
155 P	0	0%	0			PGR261002P00155000
150 P	0	0%	0			PGR261002P00150000
145 P	0	0%	0			PGR261002P00145000
140 P	0	0%	0			PGR261002P00140000
135 P	0	0%	0			PGR261002P00135000
130 P	0	0%	0			PGR261002P00130000
125 P	0	0%	0			PGR261002P00125000
120 P	0	0%	0			PGR261002P00120000

Share