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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
293	1,341	308	1,301

PGR Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

PGR Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

PGR Dec 18, 2026 Exp. - Max Pain @ $225.00

Puts

Calls

PGR Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	2.96	0%	1	1	01-09	PGR261218C00340000
330 C	0	0%	0			PGR261218C00330000
320 C	0	0%	0			PGR261218C00320000
315 C	0	0%	0			PGR261218C00315000
310 C	0	0%	0			PGR261218C00310000
305 C	0.30	-91.43%	2	3	07-23	PGR261218C00305000
300 C	1.21	-46.22%	1	6	07-10	PGR261218C00300000
295 C	2.00	-20.00%	1	2	07-02	PGR261218C00295000
290 C	2.75	-47.42%	1	1	03-09	PGR261218C00290000
285 C	0.55	-3.51%	1	7	08-06	PGR261218C00285000
280 C	1.70	-37.73%	1	3	06-26	PGR261218C00280000
275 C	0.56	-73.33%	1	20	08-14	PGR261218C00275000
270 C	1.95	-49.22%	1	48	07-15	PGR261218C00270000
265 C	1.86	-70.00%	1	54	08-06	PGR261218C00265000
260 C	2.45	-2.00%	6	141	08-20	PGR261218C00260000
255 C	3.60	+41.18%	11	178	08-20	PGR261218C00255000
250 C	4.00	+118.58%	26	92	08-20	PGR261218C00250000
245 C	5.90	+47.50%	29	147	08-20	PGR261218C00245000
240 C	7.14	+38.10%	13	222	08-20	PGR261218C00240000
235 C	8.10	+35.00%	8	129	08-20	PGR261218C00235000
230 C	11.40	+52.00%	64	155	08-20	PGR261218C00230000
225 C	13.60	+47.83%	2	132	08-20	PGR261218C00225000
220 C	15.57	+31.95%	3	145	08-20	PGR261218C00220000
215 C	16.70	-4.73%	1	55	08-21	PGR261218C00215000
210 C	12.50	+0.81%	3	25	08-18	PGR261218C00210000
205 C	21.15	+53.26%	2	10	08-19	PGR261218C00205000
200 C	26.80	+30.10%	1	15	08-21	PGR261218C00200000
195 C	27.71	+31.95%	1	8	07-24	PGR261218C00195000
190 C	40.03	+44.51%	1	4	06-26	PGR261218C00190000
185 C	45.10	0%	2	2	12-08	PGR261218C00185000
180 C	29.80	-10.70%	1	6	05-22	PGR261218C00180000
175 C	41.50	-20.95%	10	4	04-23	PGR261218C00175000
170 C	72.65	+34.54%	1	1	07-07	PGR261218C00170000
165 C	60.20	0%	1	1	12-08	PGR261218C00165000
160 C	66.30	+9.59%	1	12	08-20	PGR261218C00160000
155 C	0	0%	0			PGR261218C00155000
150 C	70.00	+18.64%	1	5	06-23	PGR261218C00150000
145 C	0	0%	0			PGR261218C00145000
140 C	0	0%	0			PGR261218C00140000
135 C	0	0%	0			PGR261218C00135000
130 C	0	0%	0			PGR261218C00130000
125 C	0	0%	0			PGR261218C00125000
120 C	0	0%	0			PGR261218C00120000
115 C	0	0%	0			PGR261218C00115000
110 C	0	0%	0			PGR261218C00110000
105 C	0	0%	0			PGR261218C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	0	0%	0			PGR261218P00340000
330 P	0	0%	0			PGR261218P00330000
320 P	0	0%	0			PGR261218P00320000
315 P	0	0%	0			PGR261218P00315000
310 P	97.60	0%	16	16	12-08	PGR261218P00310000
305 P	0	0%	0			PGR261218P00305000
300 P	0	0%	0			PGR261218P00300000
295 P	0	0%	0			PGR261218P00295000
290 P	0	0%	0			PGR261218P00290000
285 P	0	0%	0			PGR261218P00285000
280 P	0	0%	0			PGR261218P00280000
275 P	0	0%	0			PGR261218P00275000
270 P	47.00	0%	1	1	06-26	PGR261218P00270000
265 P	64.15	-6.02%	1	1	06-05	PGR261218P00265000
260 P	65.29	+26.78%	1	1	04-06	PGR261218P00260000
255 P	0	0%	0			PGR261218P00255000
250 P	40.25	-8.31%	4	5	01-08	PGR261218P00250000
245 P	18.60	0%	11	11	07-07	PGR261218P00245000
240 P	29.00	-3.40%	1	17	08-06	PGR261218P00240000
235 P	18.30	+6.40%	7	60	08-20	PGR261218P00235000
230 P	15.20	-18.28%	8	72	08-20	PGR261218P00230000
225 P	12.50	-19.87%	12	124	08-20	PGR261218P00225000
220 P	13.10	-34.83%	11	183	08-19	PGR261218P00220000
215 P	9.90	-24.43%	28	91	08-21	PGR261218P00215000
210 P	7.38	-42.03%	4	47	08-20	PGR261218P00210000
205 P	6.19	-41.88%	217	245	08-21	PGR261218P00205000
200 P	5.10	-40.00%	3	87	08-20	PGR261218P00200000
195 P	4.17	-44.40%	3	32	08-21	PGR261218P00195000
190 P	3.21	-27.05%	221	216	08-21	PGR261218P00190000
185 P	4.70	+6.82%	3	120	08-17	PGR261218P00185000
180 P	2.45	-27.94%	1	101	08-19	PGR261218P00180000
175 P	1.75	-27.69%	1	48	07-08	PGR261218P00175000
170 P	1.37	-53.40%	1	20	08-21	PGR261218P00170000
165 P	2.37	-8.49%	1	24	07-23	PGR261218P00165000
160 P	2.06	0.00%	10	11	07-21	PGR261218P00160000
155 P	2.61	-9.69%	2	29	05-19	PGR261218P00155000
150 P	1.20	-44.70%	5	11	06-23	PGR261218P00150000
145 P	0.53	-11.67%	1	2	08-20	PGR261218P00145000
140 P	2.10	-36.36%	1	9	04-20	PGR261218P00140000
135 P	1.80	0%	2	2	04-20	PGR261218P00135000
130 P	0.50	+31.58%	1	5	06-26	PGR261218P00130000
125 P	0.65	-61.76%	1	9	07-16	PGR261218P00125000
120 P	1.05	-27.59%	3	6	05-29	PGR261218P00120000
115 P	0.90	-33.33%	1	2	04-20	PGR261218P00115000
110 P	0	0%	0			PGR261218P00110000
105 P	1.24	0%	1	1	03-31	PGR261218P00105000

document.getElementById("fhGlZy").onerror = function(){this.style.display='none';}; .dark-mode .R3j56n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R3j56n{ color: #333333; background-color: white; border: 2px solid #333333; }PGRProgressive Corporationstock NYSE

PGR Dec 18, 2026 Exp. - Open Interest by Strike

PGR Dec 18, 2026 Exp. - Max Pain @ $225.00

PGR
Progressive Corporation
stock NYSE