Progressive PGR
$227.77 −$5.41 (-2.32%)
Market closed · Nov 8, 10:20 pm ET · Last extended-hours $227.77 0.00%
Open$228.68
Prev close$233.18
Day range$225.78 – $231.09
Volume2.73M
Market cap$131.96B
P/E (TTM)11.5
Dividend yield6.10%
Average implied volatility across the listed chain right now: 43%. Implied volatility measures how big a price swing the options market is pricing in — there is no fixed “normal” level, it varies a lot by stock.
Open interest by strike
Nearest listed expiry only. Calls above the line, puts below — clusters mark strikes where the market has built up the most open positions.
Implied volatility by strike
The “volatility smile”: strikes far from the current price often price in richer implied volatility than at-the-money strikes.
Calls
| Expiry | Strike | Last | Bid/Ask | Volume | Open interest | IV |
|---|---|---|---|---|---|---|
| 13 Nov 2026 | $227.50 | $3.80 | $3.30/$5.40 | 93 | 4 | 39% |
| 13 Nov 2026 | $230.00 | $3.80 | $2.15/$4.90 | 7 | 114 | 42% |
| 13 Nov 2026 | $225.00 | $5.86 | $4.70/$6.50 | 15 | 15 | 38% |
| 13 Nov 2026 | $232.50 | $5.23 | $0.80/$4.30 | 0 | 0 | 42% |
| 13 Nov 2026 | $222.50 | $8.30 | $6.80/$8.60 | 1 | 5 | 43% |
| 13 Nov 2026 | $235.00 | $1.45 | $0.85/$1.95 | 7 | 31 | 37% |
| 13 Nov 2026 | $220.00 | $10.42 | $8.60/$10.70 | 2 | 60 | 45% |
| 13 Nov 2026 | $237.50 | $0.85 | $0.25/$2.60 | 31 | 66 | 44% |
| 13 Nov 2026 | $217.50 | $17.55 | $10.30/$12.90 | 0 | 0 | 45% |
| 13 Nov 2026 | $240.00 | $2.23 | $0.50/$0.80 | 0 | 31 | 38% |
| 13 Nov 2026 | $215.00 | $19.80 | $12.60/$15.20 | 0 | 19 | 49% |
| 13 Nov 2026 | $242.50 | $1.73 | $0.00/$3.20 | 0 | 33 | 60% |
| 13 Nov 2026 | $212.50 | $22.12 | $14.90/$17.40 | 0 | 0 | 50% |
| 13 Nov 2026 | $245.00 | $0.35 | $0.10/$1.15 | 41 | 17 | 48% |
| 13 Nov 2026 | $210.00 | $24.51 | $17.00/$20.40 | 0 | 19 | 57% |
Puts
| Expiry | Strike | Last | Bid/Ask | Volume | Open interest | IV |
|---|---|---|---|---|---|---|
| 13 Nov 2026 | $227.50 | $2.65 | $2.30/$4.80 | 1 | 2 | 35% |
| 13 Nov 2026 | $230.00 | $3.42 | $3.00/$5.80 | 3 | 11 | 30% |
| 13 Nov 2026 | $225.00 | $1.61 | $1.50/$2.60 | 3 | 53 | 31% |
| 13 Nov 2026 | $232.50 | $3.48 | $5.00/$6.50 | 0 | 2 | 27% |
| 13 Nov 2026 | $222.50 | $1.05 | $0.95/$1.55 | 3 | 1 | 31% |
| 13 Nov 2026 | $235.00 | $7.24 | $6.80/$8.30 | 3 | 16 | 24% |
| 13 Nov 2026 | $220.00 | $0.80 | $0.60/$1.25 | 1 | 147 | 34% |
| 13 Nov 2026 | $237.50 | $6.21 | $8.60/$11.20 | 0 | 10 | 26% |
| 13 Nov 2026 | $217.50 | $0.55 | $0.20/$1.25 | 12 | 10 | 37% |
| 13 Nov 2026 | $240.00 | $8.12 | $10.80/$12.70 | 0 | 0 | 0% |
| 13 Nov 2026 | $215.00 | $0.49 | $0.00/$2.60 | 0 | 84 | 39% |
| 13 Nov 2026 | $242.50 | $10.18 | $13.10/$15.50 | 0 | 0 | 0% |
| 13 Nov 2026 | $212.50 | $0.31 | $0.00/$3.50 | 0 | 0 | 40% |
| 13 Nov 2026 | $245.00 | $12.26 | $15.50/$17.60 | 0 | 0 | 0% |
| 13 Nov 2026 | $210.00 | $0.19 | $0.00/$3.50 | 0 | 25 | 41% |
Open interest = contracts currently outstanding (not yet closed out). Higher open interest generally means a strike/expiry is more actively traded and easier to get in and out of.
No comments yet — be the first to weigh in on PGR.
Sign in to join the discussion.