$213.48
-2.81-1.3%
In chiusura: Sep 18, 5:00 PM EST
$212.74
-0.74-0.35%
Post-mercato: 7:27 PM EST
Progressive Corp Catena di Opzioni
PGRNYSE
Dividendo: La data di stacco del dividendo è tra 13 giorni
Progressive Options
View Progressive (PGR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.35
P/C Ratio (OI)
0.88
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price86.9Apr 02, 2026
Change
-0%
Bid101.5
Ask105.2
volume0
Intrest1
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest11
Last Price-
Change
-
Bid96.5
Ask100.2
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid91.5
Ask95.2
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid86.6
Ask90.2
volume0
Intrest0
Strike
125
125
Last Price0.8Apr 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price84.7Aug 11, 2026
Change
-0%
Bid81.5
Ask85.2
volume0
Intrest1
Strike
130
130
Last Price1.55Apr 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest19
Last Price-
Change
-
Bid76.6
Ask80.2
volume0
Intrest0
Strike
135
135
Last Price1.52Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest22
Last Price75.53Aug 06, 2026
Change
-0%
Bid71.9
Ask75.2
volume0
Intrest2
Strike
140
140
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest16
Last Price-
Change
-
Bid66.8
Ask70.2
volume0
Intrest0
Strike
145
145
Last Price0.5Jul 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest50
Last Price-
Change
-
Bid62
Ask65.1
volume0
Intrest1
Strike
150
150
Last Price0.54Sep 18, 2026
Change
0.048%
Bid-
Ask2.15
volume5
Intrest12
Last Price49.3May 04, 2026
Change
-0%
Bid56.4
Ask60.2
volume0
Intrest1
Strike
155
155
Last Price0.45Jun 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price61.8Jun 25, 2026
Change
-0%
Bid51.4
Ask55.2
volume0
Intrest5
Strike
160
160
Last Price0.15Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest24
Last Price-
Change
-
Bid46.3
Ask50.2
volume0
Intrest0
Strike
165
165
Last Price2.25Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Last Price-
Change
-
Bid41.4
Ask45.2
volume0
Intrest0
Strike
170
170
Last Price0.04Aug 27, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest420
Last Price-
Change
-
Bid37
Ask40.1
volume0
Intrest4
Strike
175
175
Last Price0.3Aug 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest30
Last Price35.95Sep 17, 2026
Change
-0%
Bid32
Ask35.1
volume0
Intrest4
Strike
180
180
Last Price1.29Sep 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest389
Last Price35.24Sep 04, 2026
Change
-0%
Bid26.4
Ask30.1
volume0
Intrest32
Strike
185
185
Last Price2.05Sep 01, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest1044
Last Price25Sep 17, 2026
Change
-0%
Bid21.6
Ask25.2
volume0
Intrest5
Strike
190
190
Last Price0.12Sep 18, 2026
Change
0.0320%
Bid-
Ask0.35
volume3
Intrest1427
Last Price-
Change
-
Bid18.9
Ask22.7
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price19.95Sep 17, 2026
Change
-0%
Bid16.4
Ask20.2
volume0
Intrest60
Strike
195
195
Last Price0.05Sep 11, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest1750
Last Price-
Change
-
Bid14.1
Ask17.7
volume0
Intrest0
Strike
197.5
197.5
Last Price0.2Sep 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Last Price15.97Sep 17, 2026
Change
-0%
Bid12.7
Ask14.9
volume0
Intrest238
Strike
200
200
Last Price0.05Sep 14, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest542
Last Price11.55Sep 18, 2026
Change
6.4535.83%
Bid9.5
Ask12.6
volume3
Intrest3
Strike
202.5
202.5
Last Price0.37Sep 17, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest331
Last Price-
Change
-
Bid7
Ask9.9
volume0
Intrest0
Strike
205
205
Last Price0.18Sep 18, 2026
Change
0.13260%
Bid-
Ask2.3
volume2
Intrest22
Last Price-
Change
-
Bid4.5
Ask7.5
volume0
Intrest0
Strike
207.5
207.5
Last Price0.13Sep 18, 2026
Change
0.0735%
Bid-
Ask0.3
volume24
Intrest134
Last Price3.8Sep 18, 2026
Change
2.3338.01%
Bid2.05
Ask4.8
volume10
Intrest320
Strike
210
210
Last Price0.06Sep 18, 2026
Change
0.4488%
Bid-
Ask1.05
volume12
Intrest787
Last Price1.31Sep 18, 2026
Change
3.3371.77%
Bid-
Ask2.85
volume4
Intrest4
Strike
212.5
212.5
Last Price0.05Sep 18, 2026
Change
0.488.89%
Bid-
Ask0.45
volume5
Intrest122
Last Price0.05Sep 18, 2026
Change
2.5698.08%
Bid-
Ask0.5
volume8
Intrest479
Strike
215
215
Last Price1.94Sep 18, 2026
Change
0.4631.08%
Bid0.55
Ask2.7
volume6
Intrest368
Last Price0.13Sep 18, 2026
Change
1.6492.66%
Bid-
Ask2.45
volume7
Intrest522
Strike
217.5
217.5
Last Price4Sep 18, 2026
Change
1.242.86%
Bid3.5
Ask5.4
volume4
Intrest755
Last Price0.05Sep 18, 2026
Change
0.8294.25%
Bid-
Ask2.35
volume18
Intrest993
Strike
220
220
Last Price6.9Sep 18, 2026
Change
1.938%
Bid5.9
Ask7.3
volume31
Intrest805
Last Price0.18Sep 18, 2026
Change
0.2153.85%
Bid-
Ask2.3
volume2
Intrest312
Strike
222.5
222.5
Last Price4.2Sep 16, 2026
Change
-0%
Bid7.3
Ask11
volume0
Intrest1
Last Price0.12Sep 18, 2026
Change
0.0320%
Bid-
Ask0.15
volume1
Intrest1034
Strike
225
225
Last Price10.06Sep 17, 2026
Change
-0%
Bid9.8
Ask13.6
volume0
Intrest2
Last Price0.18Sep 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest131
Strike
227.5
227.5
Last Price-
Change
-
Bid12.3
Ask15.6
volume0
Intrest0
Last Price0.03Sep 18, 2026
Change
0.0240%
Bid-
Ask0.05
volume20
Intrest1768
Strike
230
230
Last Price7.3Sep 03, 2026
Change
-0%
Bid14.8
Ask18
volume0
Intrest25
Last Price0.2Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Strike
232.5
232.5
Last Price-
Change
-
Bid17.3
Ask20.9
volume0
Intrest0
Last Price0.17Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest132
Strike
235
235
Last Price-
Change
-
Bid19.8
Ask23.1
volume0
Intrest0
Last Price0.26Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
237.5
237.5
Last Price-
Change
-
Bid22.4
Ask25.5
volume0
Intrest0
Last Price0.05Sep 18, 2026
Change
0.0861.54%
Bid-
Ask1
volume12
Intrest656
Strike
240
240
Last Price26.8Sep 18, 2026
Change
0.72.68%
Bid24.8
Ask28
volume2
Intrest8
Last Price0.4Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
242.5
242.5
Last Price-
Change
-
Bid27.3
Ask30.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid29.7
Ask33.7
volume0
Intrest0
Last Price0.69Sep 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest386
Strike
250
250
Last Price36.1Sep 17, 2026
Change
-0%
Bid34.9
Ask38
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid40.1
Ask43.6
volume0
Intrest0
Last Price0.1Sep 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest150
Strike
260
260
Last Price50.4Jul 17, 2026
Change
-0%
Bid45.1
Ask48.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid49.8
Ask53.4
volume0
Intrest0
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest117
Strike
270
270
Last Price48.76Aug 20, 2026
Change
-0%
Bid54.8
Ask58.4
volume0
Intrest0
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest29
Strike
280
280
Last Price55.78Sep 03, 2026
Change
-0%
Bid64.8
Ask68
volume0
Intrest0
Last Price0.2Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest24
Strike
290
290
Last Price65.81Sep 03, 2026
Change
-0%
Bid74.8
Ask78.4
volume0
Intrest0
Last Price0.05Sep 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest23
Strike
300
300
Last Price94.6Apr 21, 2026
Change
-0%
Bid84.8
Ask88.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest13
Strike
310
310
Last Price111.5Apr 14, 2026
Change
-0%
Bid94.8
Ask98.6
volume0
Intrest0
Last Price0.1Jul 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest43
Strike
320
320
Last Price-
Change
-
Bid105.1
Ask108.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest2
Strike
330
330
Last Price132.8Apr 13, 2026
Change
-0%
Bid114.8
Ask118.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest1
Strike
340
340
Last Price-
Change
-
Bid124.8
Ask128.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid134.8
Ask138.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid145.1
Ask148.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest1
Strike
370
370
Last Price-
Change
-
Bid154.8
Ask158.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid164.8
Ask168.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid174.8
Ask178.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid184.8
Ask188.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid194.8
Ask198.6
volume0
Intrest0
Last Price0.1Apr 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Strike
420
420
Last Price-
Change
-
Bid204.8
Ask208.4
volume0
Intrest0