Dark

PGR
Progressive Corporation
stock NYSE

Market Open

Aug 24, 2026 2:23:30 PM EDT

222.60USD+1.512%(+3.32)843,271

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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,247	2,194	70	951

PGR Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

PGR Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

PGR Nov 20, 2026 Exp. - Max Pain @ $190.00

Puts

Calls

PGR Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0	0%	0			PGR261120C00310000
305 C	0.25	0.00%	10	12	07-31	PGR261120C00305000
300 C	0.50	+25.00%	2	60	08-19	PGR261120C00300000
295 C	1.33	+121.67%	4	1	07-02	PGR261120C00295000
290 C	0.50	+42.86%	2	76	08-19	PGR261120C00290000
285 C	0.57	0.00%	1	12	07-20	PGR261120C00285000
280 C	0.65	-44.44%	9	13	07-31	PGR261120C00280000
275 C	1.05	-68.37%	3	44	07-27	PGR261120C00275000
270 C	0.67	-61.49%	1	2	08-04	PGR261120C00270000
265 C	1.35	+42.11%	2	27	07-27	PGR261120C00265000
260 C	0.63	-78.64%	2	10	08-18	PGR261120C00260000
255 C	2.00	+14.29%	1	309	08-20	PGR261120C00255000
250 C	2.50	-10.71%	15	88	08-21	PGR261120C00250000
245 C	4.20	+154.55%	9	96	08-20	PGR261120C00245000
240 C	3.60	+42.29%	6	47	08-19	PGR261120C00240000
235 C	7.00	+33.08%	5	513	08-20	PGR261120C00235000
230 C	9.50	+35.71%	17	267	08-20	PGR261120C00230000
225 C	10.30	-6.36%	7	617	08-21	PGR261120C00225000
220 C	12.35	-1.75%	4	118	08-21	PGR261120C00220000
215 C	16.22	+22.88%	6	63	08-20	PGR261120C00215000
210 C	12.80	+9.40%	3	73	08-13	PGR261120C00210000
205 C	15.35	-0.07%	1	22	08-14	PGR261120C00205000
200 C	28.05	+66.67%	1	33	08-20	PGR261120C00200000
195 C	21.11	+3.18%	5	4	07-23	PGR261120C00195000
190 C	21.29	-13.28%	100	921	08-17	PGR261120C00190000
185 C	30.70	0%	3	3	06-10	PGR261120C00185000
180 C	32.72	-1.18%	1	1	07-16	PGR261120C00180000
175 C	0	0%	0			PGR261120C00175000
170 C	38.96	0%	4	4	04-27	PGR261120C00170000
165 C	0	0%	0			PGR261120C00165000
160 C	0	0%	0			PGR261120C00160000
155 C	0	0%	0			PGR261120C00155000
150 C	59.70	+6.99%	4	4	07-23	PGR261120C00150000
145 C	62.20	+7.24%	1	1	05-18	PGR261120C00145000
140 C	0	0%	0			PGR261120C00140000
135 C	0	0%	0			PGR261120C00135000
130 C	0	0%	0			PGR261120C00130000
125 C	0	0%	0			PGR261120C00125000
120 C	0	0%	0			PGR261120C00120000
115 C	0	0%	0			PGR261120C00115000
110 C	0	0%	0			PGR261120C00110000
105 C	0	0%	0			PGR261120C00105000
100 C	0	0%	0			PGR261120C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			PGR261120P00310000
305 P	0	0%	0			PGR261120P00305000
300 P	0	0%	0			PGR261120P00300000
295 P	0	0%	0			PGR261120P00295000
290 P	0	0%	0			PGR261120P00290000
285 P	0	0%	0			PGR261120P00285000
280 P	0	0%	0			PGR261120P00280000
275 P	0	0%	0			PGR261120P00275000
270 P	0	0%	0			PGR261120P00270000
265 P	0	0%	0			PGR261120P00265000
260 P	0	0%	0			PGR261120P00260000
255 P	0	0%	0			PGR261120P00255000
250 P	0	0%	0			PGR261120P00250000
245 P	19.50	-6.70%	1	3	07-13	PGR261120P00245000
240 P	16.50	+9.63%	2	23	07-13	PGR261120P00240000
235 P	19.10	+26.49%	4	5	08-20	PGR261120P00235000
230 P	20.50	-16.67%	2	15	08-19	PGR261120P00230000
225 P	11.90	-24.20%	2	24	08-20	PGR261120P00225000
220 P	10.70	+15.05%	6	47	08-21	PGR261120P00220000
215 P	11.70	+88.10%	6	39	08-11	PGR261120P00215000
210 P	11.80	+5.83%	58	79	08-18	PGR261120P00210000
205 P	5.10	-42.37%	1	30	08-21	PGR261120P00205000
200 P	3.80	-53.09%	1	97	08-20	PGR261120P00200000
195 P	3.38	+11.92%	1	64	08-21	PGR261120P00195000
190 P	5.00	+26.58%	16	40	08-17	PGR261120P00190000
185 P	1.85	-19.57%	16	88	08-20	PGR261120P00185000
180 P	3.20	+18.08%	1	256	08-04	PGR261120P00180000
175 P	1.39	-13.13%	1	32	08-21	PGR261120P00175000
170 P	1.03	-17.60%	1	24	08-20	PGR261120P00170000
165 P	1.15	-8.00%	1	35	08-18	PGR261120P00165000
160 P	1.32	+4.76%	1	11	08-04	PGR261120P00160000
155 P	1.10	+22.22%	1	8	07-30	PGR261120P00155000
150 P	0.55	+7.84%	19	74	08-12	PGR261120P00150000
145 P	1.00	-50.00%	2	2	06-22	PGR261120P00145000
140 P	2.92	-2.67%	1	2	04-10	PGR261120P00140000
135 P	0.95	-57.59%	10	15	06-01	PGR261120P00135000
130 P	1.69	-3.43%	1	3	04-10	PGR261120P00130000
125 P	1.95	0%	1	1	04-07	PGR261120P00125000
120 P	1.70	0.00%	1	2	04-07	PGR261120P00120000
115 P	1.10	0%	1	1	04-20	PGR261120P00115000
110 P	0	0%	0			PGR261120P00110000
105 P	0	0%	0			PGR261120P00105000
100 P	0.95	0%	1	1	04-10	PGR261120P00100000

document.getElementById("JSjT45").onerror = function(){this.style.display='none';}; .dark-mode .lthXRN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lthXRN{ color: #333333; background-color: white; border: 2px solid #333333; }PGRProgressive Corporationstock NYSE

PGR Nov 20, 2026 Exp. - Open Interest by Strike

PGR Nov 20, 2026 Exp. - Max Pain @ $190.00

PGR
Progressive Corporation
stock NYSE