Dark

PGR
Progressive Corporation
stock NYSE

Market Open

Aug 24, 2026 2:25:00 PM EDT

222.66USD+1.541%(+3.38)843,876

222.44Bid 222.71Ask 0.27Spread

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,304	5,073	758	8,214

PGR Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

PGR Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

PGR Jan 15, 2027 Exp. - Max Pain @ $220.00

Puts

Calls

PGR Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
430 C	0.98	-40.96%	1	10	07-29	PGR270115C00430000
420 C	0.47	+74.07%	4	42	08-14	PGR270115C00420000
410 C	0	0%	0			PGR270115C00410000
400 C	1.80	+7.78%	1	2	02-06	PGR270115C00400000
390 C	0.05	0.00%	1	1	04-15	PGR270115C00390000
380 C	2.50	+309.84%	1	13	12-30	PGR270115C00380000
370 C	0.73	+21.67%	2	5	07-09	PGR270115C00370000
360 C	0.01	-90.91%	15	29	07-28	PGR270115C00360000
350 C	1.50	+172.73%	1	15	05-18	PGR270115C00350000
340 C	1.08	+56.52%	2	23	08-14	PGR270115C00340000
330 C	0.50	+8.70%	10	37	08-21	PGR270115C00330000
320 C	1.05	+61.54%	2	37	07-10	PGR270115C00320000
310 C	1.55	-22.50%	1	37	07-09	PGR270115C00310000
300 C	0.70	-73.58%	139	1,477	08-20	PGR270115C00300000
290 C	3.10	-16.22%	1	280	07-13	PGR270115C00290000
280 C	1.39	-34.74%	52	322	07-30	PGR270115C00280000
270 C	1.36	-24.44%	2	142	08-04	PGR270115C00270000
260 C	1.85	-5.13%	2	176	08-17	PGR270115C00260000
250 C	4.40	-21.43%	5	323	08-21	PGR270115C00250000
240 C	8.40	+47.37%	1	502	08-20	PGR270115C00240000
230 C	10.22	-12.65%	5	1,600	08-21	PGR270115C00230000
220 C	15.40	-4.35%	5	438	08-21	PGR270115C00220000
210 C	20.74	-7.78%	3	178	08-21	PGR270115C00210000
200 C	27.45	-5.34%	6	167	08-21	PGR270115C00200000
195 C	22.50	-13.59%	1	23	08-17	PGR270115C00195000
190 C	27.60	+1.85%	18	253	08-13	PGR270115C00190000
185 C	29.90	-29.48%	2	62	07-22	PGR270115C00185000
180 C	34.20	-45.22%	1	76	07-23	PGR270115C00180000
175 C	44.19	0%	1	1	07-30	PGR270115C00175000
170 C	46.60	+8.12%	5	28	08-05	PGR270115C00170000
165 C	53.74	+11.40%	1	1	02-11	PGR270115C00165000
160 C	43.40	+5.34%	6	1	05-11	PGR270115C00160000
155 C	50.10	+0.20%	1	5	04-13	PGR270115C00155000
150 C	70.00	-17.36%	2	57	08-19	PGR270115C00150000
145 C	132.60	0%	1	1	11-25	PGR270115C00145000
140 C	89.80	-18.32%	130	8	12-31	PGR270115C00140000
135 C	0	0%	0			PGR270115C00135000
130 C	90.85	0%	1	1	01-06	PGR270115C00130000
125 C	78.27	-8.54%	5	1	04-07	PGR270115C00125000
120 C	107.10	-1.29%	1	1	06-26	PGR270115C00120000
115 C	0	0%	0			PGR270115C00115000
110 C	104.22	+3.80%	1	1	06-23	PGR270115C00110000
105 C	0	0%	0			PGR270115C00105000
100 C	95.50	+1.92%	1	1	06-01	PGR270115C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
430 P	0	0%	0			PGR270115P00430000
420 P	0	0%	0			PGR270115P00420000
410 P	0	0%	0			PGR270115P00410000
400 P	0	0%	0			PGR270115P00400000
390 P	0	0%	0			PGR270115P00390000
380 P	166.10	0%	4	0	08-06	PGR270115P00380000
370 P	156.01	0%	3	0	08-06	PGR270115P00370000
360 P	146.50	+52.45%	3	11	08-06	PGR270115P00360000
350 P	136.70	+52.98%	3	6	08-06	PGR270115P00350000
340 P	126.90	-7.37%	4	4	08-06	PGR270115P00340000
330 P	117.10	0%	3	3	08-06	PGR270115P00330000
320 P	106.70	0%	1	1	08-06	PGR270115P00320000
310 P	111.60	+16.86%	1	1	05-22	PGR270115P00310000
300 P	99.61	+3.18%	14	24	03-27	PGR270115P00300000
290 P	79.55	+81.29%	12	4	01-05	PGR270115P00290000
280 P	70.05	+1.52%	12	6	01-05	PGR270115P00280000
270 P	58.70	-5.48%	1	11	08-06	PGR270115P00270000
260 P	33.90	-52.62%	10	49	07-07	PGR270115P00260000
250 P	39.00	-18.58%	1	51	08-19	PGR270115P00250000
240 P	36.50	+62.22%	1	69	07-24	PGR270115P00240000
230 P	30.80	-1.75%	2	518	08-18	PGR270115P00230000
220 P	16.80	-23.64%	1	325	08-19	PGR270115P00220000
210 P	18.60	+14.11%	25	516	08-17	PGR270115P00210000
200 P	7.90	-35.77%	7	906	08-21	PGR270115P00200000
195 P	6.60	+13.79%	2	663	08-21	PGR270115P00195000
190 P	8.90	+20.92%	1	2,994	08-17	PGR270115P00190000
185 P	4.30	-14.00%	4	568	08-20	PGR270115P00185000
180 P	3.80	+8.57%	5	429	08-20	PGR270115P00180000
175 P	4.00	-4.76%	1	247	08-14	PGR270115P00175000
170 P	3.30	-13.16%	2	412	08-10	PGR270115P00170000
165 P	2.59	+40.00%	2	62	08-14	PGR270115P00165000
160 P	2.60	+4.84%	1	157	08-07	PGR270115P00160000
155 P	1.85	-27.45%	19	65	08-07	PGR270115P00155000
150 P	1.35	-18.18%	26	80	08-19	PGR270115P00150000
145 P	1.65	-10.81%	2	192	08-05	PGR270115P00145000
140 P	1.45	-14.71%	1	80	08-07	PGR270115P00140000
135 P	1.25	-13.79%	2	113	08-05	PGR270115P00135000
130 P	0.90	-25.00%	1	35	08-06	PGR270115P00130000
125 P	0.50	-16.67%	1	83	08-20	PGR270115P00125000
120 P	0.35	-70.59%	16	72	08-12	PGR270115P00120000
115 P	1.45	-12.12%	1	3	06-04	PGR270115P00115000
110 P	0.55	-74.89%	2	21	07-15	PGR270115P00110000
105 P	0	0%	0			PGR270115P00105000
100 P	0.63	+26.00%	180	191	06-16	PGR270115P00100000

document.getElementById("RXfJJ8").onerror = function(){this.style.display='none';}; .dark-mode .NZSP8Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NZSP8Z{ color: #333333; background-color: white; border: 2px solid #333333; }PGRProgressive Corporationstock NYSE

PGR Jan 15, 2027 Exp. - Open Interest by Strike

PGR Jan 15, 2027 Exp. - Max Pain @ $220.00

PGR
Progressive Corporation
stock NYSE