Options Chain for PROGRESSIVE CORP COM (PGR) - $204.53 as of 2/16/2026 3:00:54 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 | 72.70 | 76.90 | 74.80 | % | 0.58 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 135.00 | 67.80 | 71.80 | 69.80 | % | 0.52 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 140.00 | 62.80 | 67.00 | 64.90 | % | 0.46 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 145.00 | 57.90 | 61.90 | 59.90 | % | 0.41 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 150.00 | 52.80 | 57.10 | 54.95 | % | 0.37 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 155.00 | 47.90 | 51.90 | 49.90 | % | 0.32 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 160.00 | 43.10 | 47.00 | 45.05 | % | 0.28 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.04 | 2/13/2026 4:00:03 PM EST | |||
| 165.00 | 38.20 | 42.10 | 40.15 | % | 0.24 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.05 | 2/13/2026 4:00:03 PM EST | |||
| 170.00 | 33.30 | 37.20 | 35.25 | 38.55 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.71 | 0.96 | 0.00 | -0.06 | 1/26/2026 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 29.00 | 31.80 | 30.40 | 26.41 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.61 | 0.94 | 0.01 | -0.08 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 24.30 | 27.00 | 25.65 | % | 0.14 | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.10 | 2/13/2026 4:00:03 PM EST | |||
| 185.00 | 19.70 | 22.30 | 21.00 | % | 0.11 | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.11 | 2/13/2026 4:00:03 PM EST | |||
| 190.00 | 15.30 | 17.80 | 16.55 | % | 0.09 | 0 | 0 | 0.33 | 0.82 | 0.01 | -0.13 | 2/13/2026 4:00:03 PM EST | |||
| 195.00 | 12.00 | 12.80 | 12.40 | % | 0.06 | 0 | 0 | 0.32 | 0.75 | 0.02 | -0.14 | 2/13/2026 4:00:03 PM EST | |||
| 200.00 | 8.30 | 9.70 | 9.00 | 6.31 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.32 | 0.64 | 0.02 | -0.15 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 205.00 | 5.30 | 6.10 | 5.70 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.29 | 0.51 | 0.03 | -0.15 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 3.20 | 3.80 | 3.50 | 3.20 | -2.50 | -43.86% | 0.02 | 6 | 14 | 0.29 | 0.37 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 215.00 | 1.80 | 2.35 | 2.08 | 2.05 | -1.67 | -44.90% | 0.01 | 1 | 20 | 0.29 | 0.25 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 0.90 | 1.75 | 1.33 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.30 | 0.16 | 0.02 | -0.09 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 225.00 | 0.45 | 1.25 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.31 | 0.11 | 0.01 | -0.07 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 0.05 | 0.85 | 0.45 | 0.48 | -0.56 | -53.85% | 0.00 | 2 | 38 | 0.29 | 0.08 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 235.00 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.01 | -0.04 | 2/13/2026 4:00:03 PM EST | |||
| 240.00 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.03 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 245.00 | 0.05 | 0.45 | 0.25 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 265.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.88 | 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 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.96 | 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 | 0.99 | 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 | 1.03 | 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 | 1.07 | 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 | 1.10 | 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 | 1.14 | 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 | 1.39 | 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 | 1.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.02 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 160.00 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.04 | 2/13/2026 4:00:03 PM EST | |||
| 165.00 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.05 | 2/13/2026 4:00:03 PM EST | |||
| 170.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.06 | 2/13/2026 4:00:03 PM EST | |||
| 175.00 | 0.15 | 1.00 | 0.58 | % | 0.00 | 0 | 0 | 0.42 | -0.06 | 0.01 | -0.08 | 2/13/2026 4:00:03 PM EST | |||
| 180.00 | 0.55 | 1.00 | 0.78 | % | 0.00 | 0 | 0 | 0.40 | -0.09 | 0.01 | -0.10 | 2/13/2026 4:00:03 PM EST | |||
| 185.00 | 0.85 | 1.70 | 1.28 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.12 | 0.01 | -0.11 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 1.35 | 1.85 | 1.60 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.18 | 0.01 | -0.13 | 1/29/2026 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 2.35 | 2.75 | 2.55 | 2.75 | -0.46 | -14.33% | 0.01 | 1 | 5 | 0.33 | -0.25 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 3.50 | 4.10 | 3.80 | 3.90 | +0.65 | +20.00% | 0.02 | 8 | 31 | 0.31 | -0.36 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 205.00 | 5.40 | 6.10 | 5.75 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.29 | -0.49 | 0.03 | -0.15 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 8.20 | 9.70 | 8.95 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.30 | -0.63 | 0.03 | -0.13 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 215.00 | 11.80 | 13.10 | 12.45 | 12.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.30 | -0.75 | 0.02 | -0.11 | 1/23/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 15.20 | 18.00 | 16.60 | 18.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.84 | 0.02 | -0.09 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 225.00 | 19.80 | 22.60 | 21.20 | % | 0.09 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.07 | 2/13/2026 4:00:03 PM EST | |||
| 230.00 | 24.30 | 27.30 | 25.80 | % | 0.11 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.06 | 2/13/2026 4:00:03 PM EST | |||
| 235.00 | 28.90 | 32.60 | 30.75 | % | 0.13 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.04 | 2/13/2026 4:00:03 PM EST | |||
| 240.00 | 33.60 | 37.70 | 35.65 | % | 0.15 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 245.00 | 38.70 | 42.60 | 40.65 | % | 0.17 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 250.00 | 43.50 | 47.70 | 45.60 | % | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 255.00 | 48.50 | 52.70 | 50.60 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 260.00 | 53.50 | 57.70 | 55.60 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 265.00 | 58.50 | 62.70 | 60.60 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 270.00 | 63.50 | 67.70 | 65.60 | % | 0.24 | 0 | 0 | 0.91 | -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 | 0.95 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 280.00 | 73.50 | 77.50 | 75.50 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 285.00 | 78.50 | 82.70 | 80.60 | % | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 290.00 | 83.50 | 87.60 | 85.55 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 295.00 | 88.50 | 92.50 | 90.50 | % | 0.31 | 0 | 0 | 1.09 | -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 | 1.15 | -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 | 1.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |