Dark

Check out our Level2View

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
765	761	7	546

PGR Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

PGR Mar 19, 2027 Exp. - Max Pain @ $200.00

Puts

Calls

PGR Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	0	0%	0			PGR270319C00340000
330 C	0	0%	0			PGR270319C00330000
320 C	0	0%	0			PGR270319C00320000
310 C	0	0%	0			PGR270319C00310000
300 C	0	0%	0			PGR270319C00300000
290 C	1.84	0%	1	1	07-28	PGR270319C00290000
280 C	2.17	-19.63%	2	6	08-20	PGR270319C00280000
270 C	3.20	+20.75%	2	4	08-20	PGR270319C00270000
260 C	2.85	-67.98%	1,508	589	07-20	PGR270319C00260000
250 C	3.30	-43.10%	1	15	08-17	PGR270319C00250000
240 C	5.30	-7.83%	7	69	08-14	PGR270319C00240000
230 C	10.31	-36.63%	4	77	08-03	PGR270319C00230000
220 C	11.26	-25.43%	15	573	08-18	PGR270319C00220000
210 C	20.30	+7.12%	3	47	08-05	PGR270319C00210000
200 C	26.20	+39.29%	16	53	08-19	PGR270319C00200000
195 C	28.40	+29.09%	29	27	08-19	PGR270319C00195000
190 C	34.30	+17.47%	6	5	07-24	PGR270319C00190000
185 C	31.48	+16.59%	7	24	05-15	PGR270319C00185000
180 C	33.11	0%	12	12	08-17	PGR270319C00180000
175 C	59.10	+37.44%	1	3	07-14	PGR270319C00175000
170 C	47.35	-16.71%	2	6	08-03	PGR270319C00170000
165 C	0	0%	0			PGR270319C00165000
160 C	44.00	+4.96%	5	8	05-11	PGR270319C00160000
155 C	62.00	0%	6	6	03-09	PGR270319C00155000
150 C	0	0%	0			PGR270319C00150000
145 C	0	0%	0			PGR270319C00145000
140 C	0	0%	0			PGR270319C00140000
135 C	0	0%	0			PGR270319C00135000
130 C	87.05	0%	1	1	08-11	PGR270319C00130000
125 C	0	0%	0			PGR270319C00125000
120 C	0	0%	0			PGR270319C00120000
115 C	0	0%	0			PGR270319C00115000
110 C	0	0%	0			PGR270319C00110000
105 C	0	0%	0			PGR270319C00105000
100 C	0	0%	0			PGR270319C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	126.90	0%	1	1	08-06	PGR270319P00340000
330 P	116.60	0%	1	1	08-06	PGR270319P00330000
320 P	0	0%	0			PGR270319P00320000
310 P	0	0%	0			PGR270319P00310000
300 P	0	0%	0			PGR270319P00300000
290 P	0	0%	0			PGR270319P00290000
280 P	0	0%	0			PGR270319P00280000
270 P	59.40	0%	2	2	08-06	PGR270319P00270000
260 P	0	0%	0			PGR270319P00260000
250 P	0	0%	0			PGR270319P00250000
240 P	0	0%	0			PGR270319P00240000
230 P	41.10	+11.08%	2	3	05-11	PGR270319P00230000
220 P	19.90	-43.94%	80	64	08-19	PGR270319P00220000
210 P	19.16	+75.78%	2	24	07-15	PGR270319P00210000
200 P	14.35	+8.71%	10	90	08-14	PGR270319P00200000
195 P	12.48	+0.24%	15	58	08-18	PGR270319P00195000
190 P	10.10	-15.13%	1	61	08-06	PGR270319P00190000
185 P	9.40	-6.93%	11	23	07-30	PGR270319P00185000
180 P	8.00	+5.40%	1	24	08-17	PGR270319P00180000
175 P	7.77	-19.90%	4	54	07-15	PGR270319P00175000
170 P	6.29	-40.10%	12	9	07-15	PGR270319P00170000
165 P	4.55	+37.88%	10	10	08-07	PGR270319P00165000
160 P	2.70	0.00%	1	20	07-14	PGR270319P00160000
155 P	2.35	-9.62%	2	5	07-14	PGR270319P00155000
150 P	3.03	+4.48%	10	18	08-07	PGR270319P00150000
145 P	1.80	-14.29%	1	13	08-20	PGR270319P00145000
140 P	1.75	-18.60%	2	20	08-17	PGR270319P00140000
135 P	1.07	-35.15%	5	33	08-20	PGR270319P00135000
130 P	1.80	-2.70%	1	9	08-03	PGR270319P00130000
125 P	1.60	-8.57%	1	3	07-31	PGR270319P00125000
120 P	1.50	0%	1	1	06-22	PGR270319P00120000
115 P	2.20	0%	3	3	05-07	PGR270319P00115000
110 P	1.95	0%	4	4	05-07	PGR270319P00110000
105 P	0	0%	0			PGR270319P00105000
100 P	0	0%	0			PGR270319P00100000

Share