$222.09
-1.83-0.82%
al cierre: Aug 24, 5:00 PM EST
$221.34
-2.58-1.15%
Premercado: 4:33 AM EST
Progressive Corp Cadena de Opciones
PGRNYSE
Progressive Options
View Progressive (PGR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.99
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price100.83Aug 25, 2026
Change
-0%
Bid100
Ask103.8
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price95.9Aug 25, 2026
Change
-0%
Bid95.2
Ask99
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price91Aug 25, 2026
Change
-0%
Bid90.1
Ask94
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price87.9Aug 24, 2026
Change
-0%
Bid85
Ask89
volume0
Intrest2
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price82.9Aug 24, 2026
Change
-0%
Bid80
Ask84
volume0
Intrest2
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid75
Ask79
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid70
Ask74
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid65
Ask69
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid60.2
Ask64
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid55.9
Ask58.5
volume0
Intrest0
Strike
165
165
Last Price0.55Jul 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid50.9
Ask54.1
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid45.9
Ask48.5
volume0
Intrest0
Strike
175
175
Last Price0.45Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid40.9
Ask43.5
volume0
Intrest0
Strike
180
180
Last Price0.54Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Last Price36.48Aug 25, 2026
Change
-0%
Bid35.5
Ask38.5
volume0
Intrest0
Strike
185
185
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Last Price34.01Aug 25, 2026
Change
-0%
Bid33.4
Ask35.4
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid30.9
Ask33.4
volume0
Intrest0
Strike
190
190
Last Price0.23Aug 19, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest15
Last Price-
Change
-
Bid28.4
Ask30.9
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid25.9
Ask28.3
volume0
Intrest0
Strike
195
195
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest260
Last Price-
Change
-
Bid23.4
Ask25.8
volume0
Intrest0
Strike
197.5
197.5
Last Price0.15Aug 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest205
Last Price10.4Jul 22, 2026
Change
-0%
Bid20.4
Ask23.5
volume0
Intrest4
Strike
200
200
Last Price0.04Aug 25, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest126
Last Price12Aug 19, 2026
Change
-0%
Bid18.3
Ask20.6
volume0
Intrest15
Strike
202.5
202.5
Last Price0.09Aug 25, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest80
Last Price9.38Aug 19, 2026
Change
-0%
Bid15.8
Ask18.1
volume0
Intrest27
Strike
205
205
Last Price0.24Aug 25, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest139
Last Price5.9Aug 19, 2026
Change
-0%
Bid13.6
Ask15.9
volume0
Intrest27
Strike
207.5
207.5
Last Price0.29Aug 24, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest141
Last Price12Aug 24, 2026
Change
-0%
Bid11
Ask13.4
volume0
Intrest110
Strike
210
210
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest283
Last Price7.42Aug 21, 2026
Change
-0%
Bid8.9
Ask10.7
volume0
Intrest30
Strike
212.5
212.5
Last Price0.2Aug 24, 2026
Change
-0%
Bid0.05
Ask0.2
volume0
Intrest46
Last Price9.3Aug 24, 2026
Change
-0%
Bid6.5
Ask8.2
volume0
Intrest96
Strike
215
215
Last Price0.44Aug 25, 2026
Change
-0%
Bid0.05
Ask0.5
volume0
Intrest232
Last Price6.12Aug 24, 2026
Change
-0%
Bid4.4
Ask6
volume0
Intrest30
Strike
217.5
217.5
Last Price0.65Aug 24, 2026
Change
-0%
Bid0.25
Ask0.7
volume0
Intrest13
Last Price3.05Aug 25, 2026
Change
-0%
Bid2.9
Ask3.8
volume0
Intrest168
Strike
220
220
Last Price1.5Aug 25, 2026
Change
-0%
Bid0.7
Ask1.35
volume0
Intrest57
Last Price3.1Aug 24, 2026
Change
-0%
Bid1.35
Ask2.35
volume0
Intrest161
Strike
222.5
222.5
Last Price2.5Aug 25, 2026
Change
-0%
Bid1.75
Ask2.9
volume0
Intrest33
Last Price1.04Aug 25, 2026
Change
-0%
Bid0.55
Ask1.2
volume0
Intrest414
Strike
225
225
Last Price3.74Aug 24, 2026
Change
-0%
Bid3
Ask4.8
volume0
Intrest23
Last Price0.35Aug 25, 2026
Change
-0%
Bid0.05
Ask0.65
volume0
Intrest10
Strike
227.5
227.5
Last Price-
Change
-
Bid4.8
Ask6.8
volume0
Intrest0
Last Price0.27Aug 25, 2026
Change
-0%
Bid0.15
Ask0.5
volume0
Intrest135
Strike
230
230
Last Price18.35Jul 27, 2026
Change
-0%
Bid7.1
Ask9.1
volume0
Intrest2
Last Price0.29Aug 24, 2026
Change
-0%
Bid0.05
Ask0.25
volume0
Intrest7
Strike
232.5
232.5
Last Price-
Change
-
Bid9.3
Ask11.5
volume0
Intrest0
Last Price0.22Aug 14, 2026
Change
-0%
Bid0.05
Ask0.3
volume0
Intrest10
Strike
235
235
Last Price-
Change
-
Bid12.1
Ask14.2
volume0
Intrest0
Last Price0.1Aug 25, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest1
Strike
237.5
237.5
Last Price-
Change
-
Bid14.4
Ask16.3
volume0
Intrest0
Last Price0.04Aug 25, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest20
Strike
240
240
Last Price-
Change
-
Bid17
Ask19.2
volume0
Intrest0
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Strike
242.5
242.5
Last Price-
Change
-
Bid19.5
Ask21.7
volume0
Intrest0
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest1
Strike
245
245
Last Price-
Change
-
Bid21
Ask24.2
volume0
Intrest0
Last Price0.61Jul 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest26
Strike
250
250
Last Price-
Change
-
Bid26.6
Ask29.2
volume0
Intrest0
Last Price1.7Jul 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest24
Strike
255
255
Last Price-
Change
-
Bid31.1
Ask34.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid36
Ask39.2
volume0
Intrest0
Last Price1.35Jul 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid41.8
Ask44.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid46.6
Ask49.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid51
Ask54.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid56
Ask59.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid61.6
Ask64.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid66.6
Ask69.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid71
Ask75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid76.6
Ask79.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid81.6
Ask84.2
volume0
Intrest0