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)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
270.1
Ask: 
293
Vol: 
1,677,615
Last: 
277.3
Change: 
+0.18 (+0.0649%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PGR 270.000
9.18
+0
7.2
10.1
0
0.24
0.7888
0.0295
15
PGR 272.500
12.47
+0
5.1
8.1
0
0.23
0.7154
0.0366
1
PGR 275.000
4.95
-1.05
3.9
5.5
9
0.21
0.6218
0.043
24
PGR 277.500
3.63
-0.62
2.2
4.1
35
0.2
0.5108
0.0468
10
PGR 280.000
2.24
-0.485
1.6
2.45
34
0.2
0.393
0.0462
35
PGR 282.500
1.72
+0.02
1.15
1.85
10
0.22
0.2839
0.041
20
Fri May 30 2025
Strike
PGR 270.000
PGR 272.500
PGR 275.000
PGR 277.500
PGR 280.000
PGR 282.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PGR 270.000
0.97
-0.455
0.7
1.7
30
0.25
-0.2143
0.03
180
PGR 272.500
1.7
-0.2
1
2.35
2
0.24
-0.2892
0.0372
18
PGR 275.000
3.49
+0.865
1.05
3.1
4
0.21
-0.3849
0.0438
55
PGR 277.500
3
-0.6
2.1
4
11
0.2
-0.4984
0.0478
713
PGR 280.000
4.3
-0.3
3.5
5.3
6
0.19
-0.6189
0.0472
43
PGR 282.500
6.45
+0
5.3
7.5
0
0.21
-0.7301
0.0417
45
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.