Cboe Global Markets

PGR - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Progressive Corp (pgr)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
277.11
Ask: 
287
Vol: 
2,442,307
Last: 
279.32
Change: 
-0.88 (+-0.3151%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PGR 272.500
15.3
+0
6.2
8.5
0
0.15
0.7858
0.0318
0
PGR 275.000
14.37
+0
4.8
6.6
0
0.19
0.7024
0.0392
3
PGR 277.500
4.28
-1.62
3.3
6.6
1
0.25
0.5999
0.0451
0
PGR 280.000
3.9
-0.85
2.3
3.3
21
0.2
0.4838
0.0478
20
PGR 282.500
1.75
-0.25
1.6
2.3
65
0.21
0.365
0.046
12
PGR 285.000
0.75
-1.25
1
1.45
33
0.21
0.2563
0.0399
50
Fri Jun 13 2025
Strike
PGR 272.500
PGR 275.000
PGR 277.500
PGR 280.000
PGR 282.500
PGR 285.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PGR 272.500
1.1
-0.175
0.9
1.4
7
0.24
-0.217
0.0323
2
PGR 275.000
2.06
+0.31
1.4
1.95
2
0.23
-0.3019
0.0398
8
PGR 277.500
1.96
-0.815
2.05
2.8
19
0.21
-0.4062
0.0459
15
PGR 280.000
3.75
+0.25
2.25
5.1
39
0.22
-0.5247
0.0487
89
PGR 282.500
4.55
-0.65
4.6
6.4
14
0.24
-0.6461
0.047
9
PGR 285.000
5.31
-1.34
6.4
8.2
2
0.25
-0.7573
0.0408
33
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PGR 272.500
12.72
+1.82
9.2
9.8
2
0.24
0.7165
0.0255
14
PGR 275.000
8.11
-0.74
7.4
8
4
0.23
0.6521
0.0287
208
PGR 277.500
6.9
-0.3
5.9
6.4
1
0.23
0.579
0.0313
46
PGR 280.000
5.2
-0.6
4.5
5.1
12
0.23
0.4994
0.0327
1174
PGR 282.500
3.9
-0.6
2.7
3.8
1
0.21
0.417
0.0326
11
PGR 285.000
2.61
-0.79
2.5
2.75
11
0.22
0.3365
0.031
931
Fri Jun 20 2025
Strike
PGR 272.500
PGR 275.000
PGR 277.500
PGR 280.000
PGR 282.500
PGR 285.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PGR 272.500
2.7
+0
2.1
2.5
0
0.24
-0.2864
0.0258
4
PGR 275.000
3.03
+0.03
2.7
3.4
1
0.23
-0.3518
0.0291
258
PGR 277.500
3.9
+0
3.6
4.9
0
0.24
-0.4261
0.0317
88
PGR 280.000
4.2
-0.65
4.9
5.3
4
0.22
-0.5072
0.0333
251
PGR 282.500
5.3
+0
6.3
6.9
0
0.23
-0.5914
0.0334
17
PGR 285.000
4.5
+0
7.5
8.7
0
0.22
-0.674
0.0319
81
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PGR 265.000
0
+0
15.5
18.7
0
0.28
0.808
0.0148
0
PGR 270.000
0
+0
12.1
13.4
0
0.25
0.7332
0.019
0
PGR 275.000
9.8
-0.45
8.6
9.8
5
0.24
0.6345
0.023
1
PGR 280.000
6.1
-1.05
5.6
7.6
11
0.23
0.5141
0.0257
22
PGR 285.000
4.33
-0.22
3.6
4.3
23
0.23
0.3839
0.0256
19
PGR 290.000
3.3
+0
1.65
2.8
0
0.22
0.2636
0.0223
43
Fri Jun 27 2025
Strike
PGR 265.000
PGR 270.000
PGR 275.000
PGR 280.000
PGR 285.000
PGR 290.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PGR 265.000
1.53
+0
1.35
2.25
0
0.26
-0.1949
0.015
20
PGR 270.000
2.59
-0.11
2.15
3.3
2
0.25
-0.271
0.0193
23
PGR 275.000
4.43
+0.63
3.4
4.9
1
0.24
-0.3717
0.0235
23
PGR 280.000
6.26
+0.36
6
6.9
4
0.24
-0.4954
0.0264
15
PGR 285.000
8.5
-0.15
8.7
9.5
5
0.23
-0.6301
0.0265
13
PGR 290.000
8.69
+0
11.6
14.3
0
0.25
-0.7566
0.0236
3
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.