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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
552	1,187	119	912

PGR Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

PGR Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

PGR Jan 21, 2028 Exp. - Max Pain @ $210.00

Puts

Calls

PGR Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
360 C	1.80	-15.09%	1	407	08-19	PGR280121C00360000
350 C	2.60	+10.64%	4	8	08-07	PGR280121C00350000
340 C	4.33	+31.21%	1	7	07-02	PGR280121C00340000
330 C	3.62	-19.56%	3	6	08-11	PGR280121C00330000
320 C	3.95	-50.75%	1	4	07-16	PGR280121C00320000
310 C	6.84	+19.37%	5	2	03-27	PGR280121C00310000
300 C	7.97	+52.68%	20	73	07-29	PGR280121C00300000
290 C	9.53	+58.83%	20	20	07-29	PGR280121C00290000
280 C	7.18	-12.86%	1	156	08-19	PGR280121C00280000
270 C	10.60	+13.98%	11	38	08-21	PGR280121C00270000
260 C	12.72	-23.47%	1	63	08-10	PGR280121C00260000
250 C	12.30	-22.15%	3	228	08-18	PGR280121C00250000
240 C	16.50	-12.33%	1	87	08-13	PGR280121C00240000
230 C	24.50	+8.89%	1	88	08-20	PGR280121C00230000
220 C	22.50	+1.81%	4	138	08-19	PGR280121C00220000
210 C	31.00	+16.54%	2	70	08-19	PGR280121C00210000
200 C	39.80	-2.93%	21	86	08-21	PGR280121C00200000
195 C	45.00	+25.00%	1	48	08-20	PGR280121C00195000
190 C	44.80	+21.74%	6	22	08-19	PGR280121C00190000
185 C	36.45	-0.14%	1	1	06-03	PGR280121C00185000
180 C	51.20	-2.29%	41	49	08-21	PGR280121C00180000
175 C	48.61	-8.71%	2	5	08-12	PGR280121C00175000
170 C	55.90	+12.93%	15	29	07-31	PGR280121C00170000
165 C	66.16	0%	2	2	06-24	PGR280121C00165000
160 C	56.84	-6.97%	4	16	08-18	PGR280121C00160000
155 C	0	0%	0			PGR280121C00155000
150 C	76.20	+1.33%	19	26	08-21	PGR280121C00150000
145 C	0	0%	0			PGR280121C00145000
140 C	71.20	-23.69%	1	21	07-16	PGR280121C00140000
135 C	99.00	0%	1	1	10-17	PGR280121C00135000
130 C	73.90	+6.33%	1	4	06-04	PGR280121C00130000
125 C	0	0%	0			PGR280121C00125000
120 C	107.00	-3.78%	1	10	07-29	PGR280121C00120000
115 C	120.93	+5.99%	1	1	07-13	PGR280121C00115000
110 C	99.90	+2.93%	2	2	08-18	PGR280121C00110000
105 C	120.00	+16.78%	2	1	06-26	PGR280121C00105000
100 C	112.00	-0.57%	2	20	07-20	PGR280121C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
360 P	0	0%	0			PGR280121P00360000
350 P	0	0%	0			PGR280121P00350000
340 P	0	0%	0			PGR280121P00340000
330 P	0	0%	0			PGR280121P00330000
320 P	105.40	0%	2	0	08-19	PGR280121P00320000
310 P	97.00	0%	1	1	08-19	PGR280121P00310000
300 P	0	0%	0			PGR280121P00300000
290 P	0	0%	0			PGR280121P00290000
280 P	85.00	0%	1	1	05-14	PGR280121P00280000
270 P	64.50	-4.84%	5	7	08-10	PGR280121P00270000
260 P	57.50	+26.10%	1	8	07-31	PGR280121P00260000
250 P	56.50	-9.31%	13	15	06-10	PGR280121P00250000
240 P	41.62	-4.76%	1	32	08-10	PGR280121P00240000
230 P	28.90	+10.31%	8	55	07-14	PGR280121P00230000
220 P	31.50	-3.08%	1	168	08-13	PGR280121P00220000
210 P	26.72	-0.11%	5	116	08-14	PGR280121P00210000
200 P	21.00	-4.55%	1	86	08-11	PGR280121P00200000
195 P	20.00	+5.76%	1	97	08-18	PGR280121P00195000
190 P	13.40	-8.84%	133	109	07-09	PGR280121P00190000
185 P	11.55	-53.98%	1	55	07-07	PGR280121P00185000
180 P	16.30	+39.32%	4	93	07-16	PGR280121P00180000
175 P	15.90	-11.67%	4	10	05-19	PGR280121P00175000
170 P	14.52	-6.92%	2	21	06-18	PGR280121P00170000
165 P	16.78	-3.29%	1	12	02-06	PGR280121P00165000
160 P	13.48	+1.35%	1	3	04-20	PGR280121P00160000
155 P	7.20	-20.70%	1	32	08-19	PGR280121P00155000
150 P	8.57	+9.87%	3	45	07-23	PGR280121P00150000
145 P	9.50	-15.56%	2	3	06-05	PGR280121P00145000
140 P	9.00	-15.41%	1	11	05-07	PGR280121P00140000
135 P	4.98	-39.05%	3	3	08-11	PGR280121P00135000
130 P	7.95	+13.57%	1	2	05-29	PGR280121P00130000
125 P	6.31	-2.92%	1	1	05-12	PGR280121P00125000
120 P	4.20	-26.96%	1	1	08-06	PGR280121P00120000
115 P	2.12	-60.00%	5	18	08-20	PGR280121P00115000
110 P	2.90	+40.78%	2	2	08-18	PGR280121P00110000
105 P	2.10	-30.00%	3	18	08-11	PGR280121P00105000
100 P	2.10	-16.67%	3	6	07-15	PGR280121P00100000

document.getElementById("QQpQMK").onerror = function(){this.style.display='none';}; .dark-mode .Wp935N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wp935N{ color: #333333; background-color: white; border: 2px solid #333333; }PGRProgressive Corporationstock NYSE

PGR Jan 21, 2028 Exp. - Open Interest by Strike

PGR Jan 21, 2028 Exp. - Max Pain @ $210.00

PGR
Progressive Corporation
stock NYSE