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)

2025-04-14 10:12:07 ET (Delayed)
Bid: 
279.15
Ask: 
279.78
Vol: 
224,497
Last: 
279.12
Change: 
+3.4817 (+1.2631%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PGR 272.500
8.73
+0
9.1
12.7
0
0.63
0.6869
0.0215
31
PGR 275.000
9.07
+1.82
7.9
11.2
3
0.65
0.6334
0.0235
176
PGR 277.500
6.73
+0
5.5
9.7
0
0.6
0.5742
0.0252
126
PGR 280.000
6
+1.1
4.2
6.5
7
0.51
0.5101
0.0264
228
PGR 282.500
3.1
+0
2.7
6.7
0
0.56
0.4427
0.0269
63
PGR 285.000
2.67
+0
1.75
5.4
0
0.54
0.3741
0.0265
275
Thu Apr 17 2025
Strike
PGR 272.500
PGR 275.000
PGR 277.500
PGR 280.000
PGR 282.500
PGR 285.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PGR 272.500
6.24
+0
3.3
4.7
0
0.68
-0.3183
0.0219
48
PGR 275.000
4.74
-1.91
2.95
5
2
0.58
-0.3729
0.024
165
PGR 277.500
14.8
+0
3.2
7
0
0.59
-0.4335
0.0257
41
PGR 280.000
9.9
+0
4.3
8.2
0
0.58
-0.499
0.0269
175
PGR 282.500
29.3
+0
5.6
9.2
0
0.56
-0.5681
0.0274
25
PGR 285.000
19.8
+0
7
11
0
0.56
-0.6384
0.027
62
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PGR 272.500
5.16
+0
11.6
14.2
0
0.46
0.6473
0.0175
1
PGR 275.000
10.69
+0.94
9.2
11.9
3
0.41
0.6044
0.0189
27
PGR 277.500
9.53
+1.58
7.6
10.8
3
0.41
0.5572
0.0201
0
PGR 280.000
7.65
+1.05
6.8
8.8
3
0.41
0.506
0.0209
44
PGR 282.500
5.3
-0.15
5.4
7
1
0.38
0.4522
0.0214
1
PGR 285.000
5
+0.4
3.9
5.7
2
0.38
0.3974
0.0213
58
Fri Apr 25 2025
Strike
PGR 272.500
PGR 275.000
PGR 277.500
PGR 280.000
PGR 282.500
PGR 285.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PGR 272.500
0
+0
4.3
5.4
0
0.41
-0.353
0.0176
0
PGR 275.000
13.6
+0
5
6.3
0
0.4
-0.3962
0.019
10
PGR 277.500
6.6
-2.2
5.9
7.7
1
0.4
-0.4437
0.0201
1
PGR 280.000
16.2
+0
6.9
9.4
0
0.41
-0.4951
0.021
7
PGR 282.500
18.3
+0
7.8
11
0
0.4
-0.5493
0.0215
1
PGR 285.000
6.6
+0
8.8
11.4
0
0.36
-0.6044
0.0214
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.