Dark

Check out our API

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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3	135	21	357

PGR Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

PGR Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

PGR Feb 19, 2027 Exp. - Max Pain @ $230.00

Puts

Calls

PGR Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	0	0%	0			PGR270219C00340000
330 C	0	0%	0			PGR270219C00330000
320 C	0	0%	0			PGR270219C00320000
310 C	0.80	0%	1	1	07-29	PGR270219C00310000
300 C	0.95	-38.71%	1	2	07-28	PGR270219C00300000
290 C	1.45	+7.41%	1	5	07-30	PGR270219C00290000
280 C	1.50	-3.23%	2	11	08-05	PGR270219C00280000
270 C	2.15	-6.52%	3	12	08-05	PGR270219C00270000
260 C	3.40	-34.62%	2	20	08-05	PGR270219C00260000
250 C	3.80	-5.00%	2	12	08-17	PGR270219C00250000
240 C	7.20	+9.42%	10	24	08-19	PGR270219C00240000
230 C	11.20	+5.46%	1	48	08-21	PGR270219C00230000
220 C	14.00	0%	3	2	08-19	PGR270219C00220000
210 C	0	0%	0			PGR270219C00210000
200 C	38.80	0%	2	0	07-10	PGR270219C00200000
195 C	0	0%	0			PGR270219C00195000
190 C	0	0%	0			PGR270219C00190000
185 C	0	0%	0			PGR270219C00185000
180 C	40.35	0%	1	1	06-23	PGR270219C00180000
175 C	0	0%	0			PGR270219C00175000
170 C	0	0%	0			PGR270219C00170000
165 C	0	0%	0			PGR270219C00165000
160 C	0	0%	0			PGR270219C00160000
155 C	0	0%	0			PGR270219C00155000
150 C	0	0%	0			PGR270219C00150000
145 C	0	0%	0			PGR270219C00145000
140 C	0	0%	0			PGR270219C00140000
135 C	0	0%	0			PGR270219C00135000
130 C	0	0%	0			PGR270219C00130000
125 C	0	0%	0			PGR270219C00125000
120 C	0	0%	0			PGR270219C00120000
115 C	0	0%	0			PGR270219C00115000
110 C	0	0%	0			PGR270219C00110000
105 C	0	0%	0			PGR270219C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	0	0%	0			PGR270219P00340000
330 P	117.00	0%	4	4	08-06	PGR270219P00330000
320 P	107.10	0%	7	7	08-06	PGR270219P00320000
310 P	0	0%	0			PGR270219P00310000
300 P	87.40	0%	4	4	08-06	PGR270219P00300000
290 P	77.80	0%	5	5	08-06	PGR270219P00290000
280 P	68.40	0%	1	1	08-06	PGR270219P00280000
270 P	0	0%	0			PGR270219P00270000
260 P	0	0%	0			PGR270219P00260000
250 P	0	0%	0			PGR270219P00250000
240 P	0	0%	0			PGR270219P00240000
230 P	0	0%	0			PGR270219P00230000
220 P	18.83	0%	5	5	06-29	PGR270219P00220000
210 P	17.10	-13.64%	15	16	08-14	PGR270219P00210000
200 P	11.50	-16.67%	3	5	08-07	PGR270219P00200000
195 P	8.60	-18.94%	1	1	08-19	PGR270219P00195000
190 P	10.40	0%	1	1	07-15	PGR270219P00190000
185 P	6.30	0%	3	3	07-28	PGR270219P00185000
180 P	5.50	-1.79%	7	9	07-29	PGR270219P00180000
175 P	5.00	-12.28%	4	10	08-13	PGR270219P00175000
170 P	4.70	+8.80%	9	15	08-05	PGR270219P00170000
165 P	4.00	+33.33%	2	7	07-30	PGR270219P00165000
160 P	2.20	-43.30%	1	10	08-21	PGR270219P00160000
155 P	1.90	-30.91%	1	110	08-21	PGR270219P00155000
150 P	2.35	+11.90%	1	105	08-12	PGR270219P00150000
145 P	1.45	-17.14%	1	21	08-21	PGR270219P00145000
140 P	1.50	-3.23%	1	13	08-19	PGR270219P00140000
135 P	1.45	0.00%	1	14	08-12	PGR270219P00135000
130 P	1.45	+3.57%	1	6	08-04	PGR270219P00130000
125 P	1.30	-7.14%	1	6	08-04	PGR270219P00125000
120 P	0	0%	0			PGR270219P00120000
115 P	0	0%	0			PGR270219P00115000
110 P	0	0%	0			PGR270219P00110000
105 P	0	0%	0			PGR270219P00105000

Share