Progressive Corp 옵션 체인

PGRNYSE

Trade with Public

Trade with Public

$228.07

-1.55-0.68%

마지막 업데이트: Oct 23, 4:00 PM

개요 뉴스 실적 전망 목표가 재무 심리 지분 현황 배당금 비교옵션주식 보고서

옵션 비정상적인 옵션 활동

Progressive Options

View Progressive (PGR) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.61

P/C Ratio (OI)

0.93

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

120.0305.0

120.0

305.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

Strike

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price-

Change

-

Bid106.1

Ask110.5

volume0

Intrest0

Strike

120

120

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid101.1

Ask105.4

volume0

Intrest0

Strike

125

125

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid96.1

Ask100.4

volume0

Intrest0

Strike

130

130

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid91.1

Ask95.4

volume0

Intrest0

Strike

135

135

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid86.1

Ask90.2

volume0

Intrest0

Strike

140

140

Last Price0.87Oct 21, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Last Price-

Change

-

Bid81.4

Ask85.2

volume0

Intrest0

Strike

145

145

Last Price1.64Oct 21, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Last Price-

Change

-

Bid76.3

Ask80.2

volume0

Intrest0

Strike

150

150

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid71.4

Ask75.2

volume0

Intrest0

Strike

155

155

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid66.4

Ask70.2

volume0

Intrest0

Strike

160

160

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid61.4

Ask65.3

volume0

Intrest0

Strike

165

165

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid56.4

Ask60.3

volume0

Intrest0

Strike

170

170

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid51.4

Ask55.3

volume0

Intrest0

Strike

175

175

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid46.5

Ask50.3

volume0

Intrest0

Strike

180

180

Last Price0.8Sep 23, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest3

Last Price-

Change

-

Bid41.5

Ask44.9

volume0

Intrest0

Strike

185

185

Last Price0.4Oct 12, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest7

Last Price-

Change

-

Bid39

Ask42.4

volume0

Intrest0

Strike

187.5

187.5

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid36.4

Ask39.9

volume0

Intrest0

Strike

190

190

Last Price0.89Oct 14, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest21

Last Price-

Change

-

Bid34

Ask37.4

volume0

Intrest0

Strike

192.5

192.5

Last Price-

Change

-

Bid-

Ask2.2

volume0

Intrest0

Last Price26.35Oct 21, 2026

Change

-0%

Bid31.2

Ask35.3

volume0

Intrest1

Strike

195

195

Last Price0.1Oct 23, 2026

Change

0.0216.67%

Bid-

Ask1.1

volume428

Intrest252

Last Price-

Change

-

Bid28.9

Ask32.9

volume0

Intrest0

Strike

197.5

197.5

Last Price0.2Oct 19, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest2

Last Price7.23Oct 14, 2026

Change

-0%

Bid26.5

Ask30.4

volume0

Intrest9

Strike

200

200

Last Price0.95Oct 14, 2026

Change

-0%

Bid-

Ask2.25

volume0

Intrest58

Last Price25.33Oct 23, 2026

Change

7.6843.51%

Bid24

Ask27.9

volume1

Intrest3

Strike

202.5

202.5

Last Price-

Change

-

Bid-

Ask2.25

volume0

Intrest0

Last Price23.62Oct 22, 2026

Change

-0%

Bid21.4

Ask25.4

volume0

Intrest45

Strike

205

205

Last Price1.82Oct 14, 2026

Change

-0%

Bid-

Ask2.25

volume0

Intrest17

Last Price-

Change

-

Bid18.9

Ask22.9

volume0

Intrest0

Strike

207.5

207.5

Last Price0.17Oct 23, 2026

Change

0.363.83%

Bid0.05

Ask1.15

volume1

Intrest66

Last Price12.2Oct 20, 2026

Change

-0%

Bid16.6

Ask20

volume0

Intrest13

Strike

210

210

Last Price1.5Oct 16, 2026

Change

-0%

Bid0.05

Ask0.4

volume0

Intrest8

Last Price10Oct 20, 2026

Change

-0%

Bid14.4

Ask18

volume0

Intrest1

Strike

212.5

212.5

Last Price0.25Oct 23, 2026

Change

2.2590%

Bid0.05

Ask0.8

volume3

Intrest2

Last Price7.23Oct 21, 2026

Change

-0%

Bid11.5

Ask15.5

volume0

Intrest17

Strike

215

215

Last Price0.47Oct 23, 2026

Change

0.1546.87%

Bid0.1

Ask0.55

volume1

Intrest124

Last Price11.44Oct 23, 2026

Change

6.24120%

Bid9.3

Ask12.7

volume2

Intrest34

Strike

217.5

217.5

Last Price0.45Oct 22, 2026

Change

-0%

Bid0.15

Ask1.7

volume0

Intrest91

Last Price10.18Oct 23, 2026

Change

0.687.16%

Bid8

Ask10.2

volume3

Intrest53

Strike

220

220

Last Price0.68Oct 23, 2026

Change

0.022.86%

Bid0.25

Ask0.9

volume38

Intrest24

Last Price6.15Oct 23, 2026

Change

0.811.51%

Bid5.9

Ask7.8

volume8

Intrest1

Strike

222.5

222.5

Last Price1.6Oct 23, 2026

Change

0.4235.59%

Bid1

Ask1.5

volume2

Intrest5

Last Price5.5Oct 23, 2026

Change

0.254.35%

Bid3.4

Ask6.3

volume8

Intrest337

Strike

225

225

Last Price1.8Oct 23, 2026

Change

0.2411.76%

Bid1.7

Ask2.4

volume4

Intrest9

Last Price3.6Oct 23, 2026

Change

0.25.88%

Bid1.9

Ask4.3

volume10

Intrest42

Strike

227.5

227.5

Last Price2.85Oct 23, 2026

Change

0.062.15%

Bid2.6

Ask3.1

volume18

Intrest12

Last Price2.57Oct 23, 2026

Change

0.6319.69%

Bid2.15

Ask2.9

volume119

Intrest68

Strike

230

230

Last Price4.1Oct 23, 2026

Change

-

Bid3.8

Ask5.9

volume1

Intrest0

Last Price1.55Oct 23, 2026

Change

0.3518.42%

Bid1.4

Ask2

volume469

Intrest29

Strike

232.5

232.5

Last Price-

Change

-

Bid3.8

Ask7.7

volume0

Intrest0

Last Price0.95Oct 23, 2026

Change

0.2433.8%

Bid0.75

Ask1.55

volume7

Intrest34

Strike

235

235

Last Price-

Change

-

Bid5.7

Ask9.7

volume0

Intrest0

Last Price0.78Oct 22, 2026

Change

-0%

Bid0.15

Ask2.2

volume0

Intrest7

Strike

237.5

237.5

Last Price-

Change

-

Bid7.9

Ask11.8

volume0

Intrest0

Last Price0.4Oct 23, 2026

Change

0.2100%

Bid0.1

Ask0.7

volume3

Intrest18

Strike

240

240

Last Price-

Change

-

Bid10.2

Ask14

volume0

Intrest0

Last Price0.18Oct 23, 2026

Change

-

Bid0.05

Ask0.5

volume3

Intrest0

Strike

242.5

242.5

Last Price-

Change

-

Bid12.5

Ask16.7

volume0

Intrest0

Last Price0.1Oct 23, 2026

Change

0.0533.33%

Bid0.05

Ask0.5

volume3

Intrest20

Strike

245

245

Last Price-

Change

-

Bid14.9

Ask19.1

volume0

Intrest0

Last Price0.1Oct 23, 2026

Change

-0%

Bid-

Ask1.35

volume9

Intrest10

Strike

250

250

Last Price-

Change

-

Bid19.9

Ask24

volume0

Intrest0

Last Price0.05Oct 23, 2026

Change

-0%

Bid-

Ask2.15

volume9

Intrest839

Strike

255

255

Last Price-

Change

-

Bid24.9

Ask29

volume0

Intrest0

Last Price0.53Oct 13, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest15

Strike

260

260

Last Price-

Change

-

Bid29.9

Ask34

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Strike

265

265

Last Price-

Change

-

Bid34.9

Ask39

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Strike

270

270

Last Price-

Change

-

Bid39.9

Ask44

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Strike

275

275

Last Price-

Change

-

Bid44.9

Ask49

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Strike

280

280

Last Price-

Change

-

Bid49.9

Ask53.5

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Strike

285

285

Last Price-

Change

-

Bid54.9

Ask59

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Strike

290

290

Last Price-

Change

-

Bid59.9

Ask63.5

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Strike

295

295

Last Price-

Change

-

Bid64.9

Ask69

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Strike

300

300

Last Price-

Change

-

Bid69.9

Ask74

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Strike

305

305

Last Price-

Change

-

Bid74.9

Ask79

volume0

Intrest0