Progressive Options
View Progressive (PGR) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
Intervallo di strike
120.0305.0
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price109.46Nov 03, 2026
Bid113
Ask117.2
volume0
Intrest0
Last Price-
Bid-
Ask2.6
volume0
Intrest0
Last Price104.48Nov 03, 2026
Bid108
Ask112.3
volume0
Intrest0
Last Price-
Bid-
Ask2.75
volume0
Intrest0
Last Price105Nov 04, 2026
Bid103
Ask106.9
volume8
Intrest0
Last Price-
Bid-
Ask2.6
volume0
Intrest0
Last Price100Nov 04, 2026
Bid98.1
Ask102.2
volume8
Intrest0
Last Price-
Bid-
Ask3.4
volume0
Intrest0
Last Price89.31Nov 03, 2026
Bid93.1
Ask97.2
volume0
Intrest3
Last Price-
Bid-
Ask3.4
volume0
Intrest0
Last Price89.28Nov 04, 2026
Bid88.4
Ask91.5
volume1
Intrest3
Last Price-
Bid-
Ask3.4
volume0
Intrest0
Last Price84.33Nov 04, 2026
Bid83
Ask86.5
volume1
Intrest6
Last Price-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Bid78.3
Ask82.3
volume0
Intrest0
Last Price-
Bid-
Ask3.4
volume0
Intrest0
Last Price75.11Nov 04, 2026
Bid73
Ask77.2
volume1
Intrest0
Last Price-
Bid-
Ask2.6
volume0
Intrest0
Last Price70.16Nov 04, 2026
Bid68
Ask71.8
volume1
Intrest0
Last Price-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Bid63
Ask67.2
volume0
Intrest0
Last Price-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Bid59
Ask62.2
volume0
Intrest0
Last Price0.13Oct 14, 2026
Bid-
Ask3.2
volume0
Intrest1
Last Price-
Bid53.5
Ask56.3
volume0
Intrest0
Last Price-
Bid-
Ask3.4
volume0
Intrest0
Last Price22.1Oct 14, 2026
Bid48.3
Ask50.7
volume0
Intrest4
Last Price0.75Oct 02, 2026
Bid-
Ask2.95
volume0
Intrest1
Last Price44.67Nov 04, 2026
Bid43.7
Ask46.1
volume2
Intrest1
Last Price0.8Oct 14, 2026
Last Price42.19Nov 04, 2026
Bid40.7
Ask43.2
volume2
Intrest1
Last Price-
Bid-
Ask2.6
volume0
Intrest0
Last Price15Oct 14, 2026
Bid38.3
Ask40.8
volume0
Intrest4
Last Price0.85Oct 09, 2026
Bid-
Ask3.4
volume0
Intrest2
Last Price-
Bid35.8
Ask39.3
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price10Sep 25, 2026
Bid33.3
Ask35.8
volume0
Intrest11
Last Price0.15Nov 02, 2026
Bid-
Ask1.1
volume0
Intrest2
Last Price-
Bid30.6
Ask33.9
volume0
Intrest0
Last Price-
Bid-
Ask2.6
volume0
Intrest0
Last Price13.21Oct 16, 2026
Bid28.1
Ask31.6
volume0
Intrest0
Last Price0.29Oct 28, 2026
Bid-
Ask2.6
volume0
Intrest140
Last Price-
Bid25.7
Ask28.6
volume0
Intrest0
Last Price-
Bid-
Ask2.8
volume0
Intrest0
Last Price13.1Oct 12, 2026
Bid23.4
Ask26.1
volume0
Intrest2
Last Price0.3Oct 28, 2026
Bid-
Ask2.35
volume0
Intrest274
Last Price-
Bid20.6
Ask23.7
volume0
Intrest0
Last Price0.2Oct 29, 2026
Bid-
Ask2.6
volume0
Intrest7
Last Price11.34Oct 27, 2026
Bid18.2
Ask21.2
volume0
Intrest8
Last Price0.45Nov 02, 2026
Bid-
Ask0.5
volume0
Intrest88
Last Price15.26Oct 30, 2026
Bid16.1
Ask18.4
volume0
Intrest3
Last Price0.4Nov 02, 2026
Bid-
Ask0.45
volume0
Intrest130
Last Price10.3Oct 29, 2026
Bid13.5
Ask15.8
volume0
Intrest193
Last Price0.22Nov 04, 2026
Bid-
Ask0.5
volume1
Intrest257
Last Price8.18Nov 03, 2026
Bid10.9
Ask13.3
volume0
Intrest11
Last Price0.15Nov 04, 2026
Bid0.05
Ask0.4
volume3
Intrest24
Last Price10.3Nov 04, 2026
Bid9
Ask11
volume2
Intrest51
Last Price1.1Nov 03, 2026
Bid0.1
Ask0.6
volume0
Intrest37
Last Price3.55Nov 03, 2026
Bid6.7
Ask8.6
volume0
Intrest1
Last Price0.4Nov 04, 2026
Bid0.2
Ask0.5
volume3
Intrest171
Last Price3.78Nov 04, 2026
Bid4.4
Ask6.3
volume1
Intrest33
Last Price2.45Nov 02, 2026
Bid0.45
Ask0.75
volume0
Intrest6
Last Price2.5Nov 04, 2026
Bid3.6
Ask4.1
volume1
Intrest375
Last Price1.3Nov 04, 2026
Bid1
Ask1.35
volume1
Intrest1
Last Price2.35Nov 04, 2026
Bid2.1
Ask2.5
volume30
Intrest115
Last Price2.5Nov 04, 2026
Bid1.95
Ask2.35
volume12
Intrest5
Last Price0.44Nov 03, 2026
Bid1.1
Ask1.45
volume0
Intrest4
Last Price-
Bid3.4
Ask3.9
volume0
Intrest0
Last Price0.4Nov 03, 2026
Bid0.55
Ask0.7
volume0
Intrest71
Last Price-
Bid5
Ask7.3
volume0
Intrest0
Last Price0.2Nov 03, 2026
Bid0.3
Ask0.4
volume0
Intrest27
Last Price-
Bid7
Ask9.2
volume0
Intrest0
Last Price0.3Nov 02, 2026
Bid0.05
Ask0.65
volume0
Intrest9
Last Price-
Bid9.2
Ask12.1
volume0
Intrest0
Last Price0.15Nov 03, 2026
Bid0.05
Ask2.15
volume0
Intrest6
Last Price-
Bid10.9
Ask14.6
volume0
Intrest0
Last Price0.15Nov 02, 2026
Bid-
Ask2.6
volume0
Intrest1
Last Price-
Bid14
Ask17
volume0
Intrest0
Last Price0.95Nov 02, 2026
Bid-
Ask2.6
volume0
Intrest1
Last Price-
Bid16.3
Ask18.8
volume0
Intrest0
Last Price0.05Nov 02, 2026
Bid-
Ask2.6
volume0
Intrest1
Last Price-
Bid18.9
Ask21.8
volume0
Intrest0
Last Price-
Bid-
Ask2.35
volume0
Intrest0
Last Price25.39Nov 04, 2026
Bid21.2
Ask24.4
volume2
Intrest0
Last Price27.88Nov 04, 2026
Bid23.7
Ask27.1
volume2
Intrest0
Last Price-
Bid-
Ask3.8
volume0
Intrest0
Last Price-
Bid28.5
Ask32.1
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid33.3
Ask37.1
volume0
Intrest0
Last Price-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Bid38.7
Ask41.3
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid43.3
Ask47.1
volume0
Intrest0
Last Price-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Bid48.7
Ask51.1
volume0
Intrest0
Last Price-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Bid53.7
Ask56.9
volume0
Intrest0
Last Price-
Bid-
Ask3.4
volume0
Intrest0
Last Price64.06Nov 04, 2026
Bid58.7
Ask61.8
volume1
Intrest0
Last Price-
Bid-
Ask3.4
volume0
Intrest0
Last Price65.81Nov 04, 2026
Bid63.7
Ask66.8
volume7
Intrest0
Last Price-
Bid-
Ask3.4
volume0
Intrest0
Last Price70.79Nov 04, 2026
Bid68.7
Ask71.8
volume6
Intrest0
