Options Chain for PROGRESSIVE CORP COM (PGR) - $205.45 as of 2/13/2026 8:29:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 73.00 | 77.10 | 75.05 | % | 0.58 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 135.00 | 68.10 | 72.20 | 70.15 | % | 0.52 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 140.00 | 63.20 | 67.20 | 65.20 | % | 0.47 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 145.00 | 58.00 | 62.30 | 60.15 | % | 0.41 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 150.00 | 53.10 | 57.30 | 55.20 | % | 0.37 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 155.00 | 48.50 | 52.40 | 50.45 | % | 0.33 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 160.00 | 43.50 | 47.50 | 45.50 | % | 0.28 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 165.00 | 38.60 | 42.80 | 40.70 | % | 0.25 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.04 | 2/13/2026 4:00:03 PM EST | |||
| 170.00 | 34.00 | 37.80 | 35.90 | % | 0.21 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.05 | 2/13/2026 4:00:03 PM EST | |||
| 175.00 | 29.50 | 33.50 | 31.50 | % | 0.18 | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.07 | 2/13/2026 4:00:03 PM EST | |||
| 180.00 | 25.00 | 28.90 | 26.95 | 22.95 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.32 | 0.86 | 0.01 | -0.08 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 20.80 | 24.20 | 22.50 | % | 0.12 | 0 | 0 | 0.34 | 0.82 | 0.01 | -0.09 | 2/13/2026 4:00:03 PM EST | |||
| 190.00 | 17.20 | 20.90 | 19.05 | 15.14 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.36 | 0.76 | 0.01 | -0.10 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 14.10 | 15.70 | 14.90 | % | 0.08 | 0 | 0 | 0.33 | 0.70 | 0.02 | -0.11 | 2/13/2026 4:00:03 PM EST | |||
| 200.00 | 10.70 | 12.50 | 11.60 | 14.10 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.32 | 0.62 | 0.02 | -0.11 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 205.00 | 7.80 | 9.50 | 8.65 | % | 0.04 | 0 | 0 | 0.31 | 0.53 | 0.02 | -0.11 | 2/13/2026 4:00:03 PM EST | |||
| 210.00 | 5.30 | 7.30 | 6.30 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | 0.43 | 0.02 | -0.11 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 215.00 | 3.50 | 5.50 | 4.50 | 5.65 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.30 | 0.35 | 0.02 | -0.10 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 2.25 | 4.10 | 3.18 | 4.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.27 | 0.02 | -0.09 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 225.00 | 1.40 | 2.95 | 2.18 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.20 | 0.01 | -0.08 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 0.85 | 2.10 | 1.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.30 | 0.15 | 0.01 | -0.06 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 235.00 | 0.30 | 3.00 | 1.65 | % | 0.01 | 0 | 0 | 0.33 | 0.11 | 0.01 | -0.05 | 2/13/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.01 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 245.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 265.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.50 | 1.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.64 | -0.02 | 0.00 | -0.03 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.04 | 2/13/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.00 | -0.05 | 2/13/2026 4:00:03 PM EST | |||
| 175.00 | 0.80 | 3.00 | 1.90 | % | 0.01 | 0 | 0 | 0.42 | -0.10 | 0.01 | -0.07 | 2/13/2026 4:00:03 PM EST | |||
| 180.00 | 0.95 | 2.85 | 1.90 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.01 | -0.08 | 2/13/2026 4:00:03 PM EST | |||
| 185.00 | 1.95 | 3.40 | 2.68 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.36 | -0.18 | 0.01 | -0.09 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 2.70 | 4.50 | 3.60 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.35 | -0.24 | 0.01 | -0.10 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 4.00 | 5.40 | 4.70 | 5.27 | -0.28 | -5.05% | 0.02 | 4 | 20 | 0.33 | -0.30 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 5.40 | 7.50 | 6.45 | 6.94 | +1.34 | +23.93% | 0.03 | 8 | 492 | 0.32 | -0.38 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 205.00 | 8.00 | 9.20 | 8.60 | 8.10 | +0.15 | +1.89% | 0.04 | 2 | 4 | 0.31 | -0.47 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 10.00 | 12.00 | 11.00 | 11.45 | +1.75 | +18.05% | 0.05 | 2 | 495 | 0.30 | -0.57 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 215.00 | 13.30 | 15.30 | 14.30 | 15.69 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | -0.65 | 0.02 | -0.10 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 15.80 | 19.80 | 17.80 | 13.31 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.28 | -0.73 | 0.02 | -0.09 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 225.00 | 19.90 | 23.80 | 21.85 | % | 0.10 | 0 | 0 | 0.39 | -0.80 | 0.01 | -0.08 | 2/13/2026 4:00:03 PM EST | |||
| 230.00 | 24.40 | 28.20 | 26.30 | % | 0.11 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.06 | 2/13/2026 4:00:03 PM EST | |||
| 235.00 | 29.00 | 32.70 | 30.85 | % | 0.13 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.05 | 2/13/2026 4:00:03 PM EST | |||
| 240.00 | 33.90 | 37.60 | 35.75 | % | 0.15 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 245.00 | 38.60 | 42.50 | 40.55 | % | 0.17 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 250.00 | 43.50 | 47.70 | 45.60 | % | 0.18 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 255.00 | 48.50 | 52.70 | 50.60 | % | 0.20 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 260.00 | 53.50 | 57.70 | 55.60 | % | 0.21 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 265.00 | 58.50 | 62.70 | 60.60 | % | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 270.00 | 63.50 | 67.70 | 65.60 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 275.00 | 68.50 | 72.70 | 70.60 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 280.00 | 73.50 | 77.70 | 75.60 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 285.00 | 78.50 | 82.60 | 80.55 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 290.00 | 83.50 | 87.70 | 85.60 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 295.00 | 88.50 | 92.70 | 90.60 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 300.00 | 93.50 | 97.70 | 95.60 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 305.00 | 98.50 | 102.70 | 100.60 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |