Progressive Corp オプションチェーン

PGRNYSE

Trade with Public

Trade with Public

$208.57

-1.95-0.93%

最終更新: Sep 30, 1:59 PM

配当金: 配当落ち日は明日です。

概要ニュース業績予想目標株価財務センチメント株主構成配当比較オプション株式レポート

オプション異常なオプション活動

Progressive Options

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

P/C Ratio (Vol)

1.61

P/C Ratio (OI)

0.91

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

120.0305.0

120.0

305.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

Strike

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price-

Change

-

Bid86.8

Ask90.6

volume0

Intrest0

Strike

120

120

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid81.8

Ask85.6

volume0

Intrest0

Strike

125

125

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid76.7

Ask80.7

volume0

Intrest0

Strike

130

130

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid71.8

Ask75.6

volume0

Intrest0

Strike

135

135

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid66.7

Ask70.6

volume0

Intrest0

Strike

140

140

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid61.8

Ask65.4

volume0

Intrest0

Strike

145

145

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid56.8

Ask60.6

volume0

Intrest0

Strike

150

150

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid51.8

Ask55.6

volume0

Intrest0

Strike

155

155

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price44.3Sep 22, 2026

Change

-0%

Bid47.6

Ask50.3

volume0

Intrest1

Strike

160

160

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid41.8

Ask45.6

volume0

Intrest0

Strike

165

165

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid36.8

Ask40.6

volume0

Intrest0

Strike

170

170

Last Price0.1Sep 14, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest5

Last Price-

Change

-

Bid31.8

Ask35.6

volume0

Intrest0

Strike

175

175

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid26.8

Ask30.6

volume0

Intrest0

Strike

180

180

Last Price0.27Sep 08, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest6

Last Price-

Change

-

Bid24.3

Ask28.2

volume0

Intrest0

Strike

182.5

182.5

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid21.8

Ask25.2

volume0

Intrest0

Strike

185

185

Last Price0.11Sep 25, 2026

Change

-0%

Bid-

Ask0.6

volume0

Intrest15

Last Price-

Change

-

Bid19.3

Ask23.1

volume0

Intrest0

Strike

187.5

187.5

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

-

Bid16.9

Ask20.8

volume0

Intrest0

Strike

190

190

Last Price0.06Sep 28, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest20

Last Price-

Change

-

Bid14.3

Ask18.4

volume0

Intrest0

Strike

192.5

192.5

Last Price0.06Sep 29, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest18

Last Price13.5Sep 23, 2026

Change

-0%

Bid12.6

Ask15.4

volume0

Intrest3

Strike

195

195

Last Price0.15Sep 28, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest183

Last Price-

Change

-

Bid10.3

Ask13

volume0

Intrest0

Strike

197.5

197.5

Last Price0.33Sep 28, 2026

Change

-0%

Bid0.05

Ask0.25

volume0

Intrest421

Last Price5.82Sep 25, 2026

Change

-0%

Bid7.9

Ask10.4

volume0

Intrest11

Strike

200

200

Last Price0.15Sep 30, 2026

Change

0.1142.31%

Bid0.1

Ask0.25

volume61

Intrest377

Last Price4.61Sep 25, 2026

Change

-0%

Bid5.7

Ask7.5

volume0

Intrest22

Strike

202.5

202.5

Last Price0.49Sep 29, 2026

Change

-0%

Bid0.05

Ask0.5

volume0

Intrest194

Last Price4.38Sep 28, 2026

Change

-0%

Bid3.7

Ask5

volume0

Intrest29

Strike

205

205

Last Price0.65Sep 30, 2026

Change

0.4239.25%

Bid0.35

Ask0.85

volume3

Intrest193

Last Price2.8Sep 30, 2026

Change

0.720%

Bid1.8

Ask2.95

volume20

Intrest23

Strike

207.5

207.5

Last Price3.86Sep 25, 2026

Change

-0%

Bid1.15

Ask1.5

volume0

Intrest9

Last Price1.56Sep 30, 2026

Change

0.9838.58%

Bid0.85

Ask1.5

volume3

Intrest84

Strike

210

210

Last Price2.52Sep 29, 2026

Change

-0%

Bid2.3

Ask3.3

volume0

Intrest65

Last Price0.55Sep 30, 2026

Change

0.7557.69%

Bid0.4

Ask0.85

volume5

Intrest15

Strike

212.5

212.5

Last Price4.47Sep 30, 2026

Change

0.286.68%

Bid3.7

Ask5.3

volume1

Intrest6

Last Price0.3Sep 30, 2026

Change

0.4560%

Bid0.05

Ask0.55

volume16

Intrest163

Strike

215

215

Last Price6.73Sep 29, 2026

Change

-0%

Bid5.3

Ask7.8

volume0

Intrest23

Last Price0.1Sep 30, 2026

Change

0.375%

Bid0.05

Ask0.35

volume13

Intrest60

Strike

217.5

217.5

Last Price-

Change

-

Bid7.5

Ask10.3

volume0

Intrest0

Last Price0.26Sep 30, 2026

Change

0.0523.81%

Bid0.05

Ask0.3

volume1

Intrest32

Strike

220

220

Last Price10.92Sep 29, 2026

Change

-0%

Bid9.8

Ask12.7

volume0

Intrest16

Last Price0.19Sep 30, 2026

Change

0.0211.76%

Bid-

Ask0.2

volume1

Intrest28

Strike

222.5

222.5

Last Price-

Change

-

Bid12.8

Ask15.8

volume0

Intrest0

Last Price0.08Sep 25, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest15

Strike

225

225

Last Price16.2Sep 23, 2026

Change

-0%

Bid14.8

Ask18.1

volume0

Intrest0

Last Price0.05Sep 28, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Strike

227.5

227.5

Last Price-

Change

-

Bid17

Ask20.6

volume0

Intrest0

Last Price0.1Sep 23, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest17

Strike

230

230

Last Price-

Change

-

Bid19.5

Ask23.1

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Strike

232.5

232.5

Last Price-

Change

-

Bid22

Ask25.8

volume0

Intrest0

Last Price0.05Sep 28, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest21

Strike

235

235

Last Price-

Change

-

Bid24.3

Ask28.2

volume0

Intrest0

Last Price0.13Sep 21, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Strike

237.5

237.5

Last Price-

Change

-

Bid27.4

Ask30.8

volume0

Intrest0

Last Price0.37Sep 11, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest3

Strike

240

240

Last Price-

Change

-

Bid29.5

Ask33.2

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Strike

242.5

242.5

Last Price-

Change

-

Bid31.8

Ask35.7

volume0

Intrest0

Last Price0.38Sep 25, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Strike

245

245

Last Price-

Change

-

Bid34.5

Ask38.2

volume0

Intrest0

Last Price0.43Aug 27, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Strike

250

250

Last Price-

Change

-

Bid39.5

Ask43.1

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Strike

255

255

Last Price-

Change

-

Bid44.7

Ask48.2

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Strike

260

260

Last Price-

Change

-

Bid49.5

Ask53.2

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Strike

265

265

Last Price-

Change

-

Bid54.5

Ask58.2

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Strike

270

270

Last Price-

Change

-

Bid59.5

Ask63.2

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Strike

275

275

Last Price-

Change

-

Bid64.3

Ask68.3

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Strike

280

280

Last Price-

Change

-

Bid69.5

Ask73.3

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Strike

285

285

Last Price-

Change

-

Bid74.7

Ask78.3

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Strike

290

290

Last Price-

Change

-

Bid79.5

Ask83.2

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Strike

295

295

Last Price-

Change

-

Bid84.5

Ask88.3

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Strike

300

300

Last Price-

Change

-

Bid89.5

Ask93.3

volume0

Intrest0

Last Price-

Change

-

Bid-

Ask2.15

volume0

Intrest0

Strike

305

305

Last Price-

Change

-

Bid94.5

Ask98.3

volume0

Intrest0

© 2026 Benzinga | All Rights Reserved