Options Chain for PROGRESSIVE CORP COM (PGR) - $207.90 as of 2/18/2026 7:59:02 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 | 72.10 | 76.00 | 74.05 | % | 0.57 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:09 PM EST | |||
| 135.00 | 67.00 | 71.10 | 69.05 | % | 0.51 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 2/18/2026 3:59:09 PM EST | |||
| 140.00 | 62.20 | 66.10 | 64.15 | % | 0.46 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 2/18/2026 3:59:09 PM EST | |||
| 145.00 | 57.30 | 61.20 | 59.25 | % | 0.41 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 2/18/2026 3:59:09 PM EST | |||
| 150.00 | 52.80 | 56.30 | 54.55 | % | 0.36 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 2/18/2026 3:59:09 PM EST | |||
| 155.00 | 48.00 | 51.50 | 49.75 | % | 0.32 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 2/18/2026 3:59:09 PM EST | |||
| 160.00 | 43.20 | 46.90 | 45.05 | % | 0.28 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.04 | 2/18/2026 3:59:09 PM EST | |||
| 165.00 | 38.40 | 41.90 | 40.15 | % | 0.24 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.04 | 2/18/2026 3:59:09 PM EST | |||
| 170.00 | 33.80 | 37.30 | 35.55 | % | 0.21 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.05 | 2/18/2026 3:59:09 PM EST | |||
| 175.00 | 29.60 | 32.70 | 31.15 | % | 0.18 | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.06 | 2/18/2026 3:59:09 PM EST | |||
| 180.00 | 25.10 | 28.40 | 26.75 | % | 0.15 | 0 | 0 | 0.38 | 0.85 | 0.01 | -0.08 | 2/18/2026 3:59:09 PM EST | |||
| 185.00 | 20.90 | 24.00 | 22.45 | % | 0.12 | 0 | 0 | 0.37 | 0.81 | 0.01 | -0.09 | 2/18/2026 3:59:09 PM EST | |||
| 190.00 | 16.50 | 20.00 | 18.25 | % | 0.10 | 0 | 0 | 0.36 | 0.75 | 0.01 | -0.10 | 2/18/2026 3:59:09 PM EST | |||
| 195.00 | 12.90 | 16.40 | 14.65 | % | 0.08 | 0 | 0 | 0.35 | 0.68 | 0.02 | -0.11 | 2/18/2026 3:59:09 PM EST | |||
| 200.00 | 9.70 | 13.10 | 11.40 | % | 0.06 | 0 | 0 | 0.33 | 0.60 | 0.02 | -0.11 | 2/18/2026 3:59:09 PM EST | |||
| 205.00 | 6.60 | 10.30 | 8.45 | % | 0.04 | 0 | 0 | 0.32 | 0.51 | 0.02 | -0.11 | 2/18/2026 3:59:09 PM EST | |||
| 210.00 | 4.10 | 7.90 | 6.00 | 5.55 | % | 0.03 | 2 | 0 | 0.30 | 0.42 | 0.02 | -0.10 | 2/18/2026 | 2/18/2026 3:59:09 PM EST | |
| 215.00 | 2.05 | 5.90 | 3.98 | % | 0.02 | 0 | 0 | 0.28 | 0.33 | 0.02 | -0.09 | 2/18/2026 3:59:09 PM EST | |||
| 220.00 | 0.55 | 4.70 | 2.63 | 4.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.24 | 0.02 | -0.08 | 2/17/2026 | 2/18/2026 3:59:09 PM EST |
| 225.00 | 0.95 | 3.40 | 2.18 | % | 0.01 | 0 | 0 | 0.30 | 0.18 | 0.01 | -0.07 | 2/18/2026 3:59:09 PM EST | |||
| 230.00 | 0.55 | 2.10 | 1.33 | 0.85 | % | 0.01 | 1 | 0 | 0.29 | 0.13 | 0.01 | -0.05 | 2/18/2026 | 2/18/2026 3:59:09 PM EST | |
| 235.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.42 | 0.08 | 0.01 | -0.04 | 2/18/2026 3:59:09 PM EST | |||
| 240.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.44 | 0.05 | 0.01 | -0.03 | 2/18/2026 3:59:09 PM EST | |||
| 245.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.02 | 2/18/2026 3:59:09 PM EST | |||
| 250.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 2/18/2026 3:59:09 PM EST | |||
| 255.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 2/18/2026 3:59:09 PM EST | |||
| 260.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 2/18/2026 3:59:09 PM EST | |||
| 265.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:09 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:09 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:09 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:09 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:09 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:09 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:09 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:09 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:09 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 | 0.97 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:09 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 2/18/2026 3:59:09 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 2/18/2026 3:59:09 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 2/18/2026 3:59:09 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 2/18/2026 3:59:09 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 2/18/2026 3:59:09 PM EST | |||
| 160.00 | 0.25 | 1.20 | 0.73 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.04 | 2/18/2026 3:59:09 PM EST | |||
| 165.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.04 | 2/18/2026 3:59:09 PM EST | |||
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.58 | -0.06 | 0.00 | -0.05 | 2/18/2026 3:59:09 PM EST | |||
| 175.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.54 | -0.09 | 0.01 | -0.06 | 2/18/2026 3:59:09 PM EST | |||
| 180.00 | 0.05 | 4.10 | 2.08 | 2.07 | % | 0.01 | 1 | 0 | 0.33 | -0.15 | 0.01 | -0.08 | 2/18/2026 | 2/18/2026 3:59:09 PM EST | |
| 185.00 | 0.90 | 4.80 | 2.85 | % | 0.02 | 0 | 0 | 0.35 | -0.19 | 0.01 | -0.09 | 2/18/2026 3:59:09 PM EST | |||
| 190.00 | 1.80 | 5.70 | 3.75 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.25 | 0.01 | -0.10 | 2/13/2026 | 2/18/2026 3:59:09 PM EST |
| 195.00 | 3.10 | 6.90 | 5.00 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | -0.32 | 0.02 | -0.11 | 2/13/2026 | 2/18/2026 3:59:09 PM EST |
| 200.00 | 4.80 | 8.60 | 6.70 | % | 0.03 | 0 | 0 | 0.31 | -0.40 | 0.02 | -0.11 | 2/18/2026 3:59:09 PM EST | |||
| 205.00 | 6.80 | 10.70 | 8.75 | 8.97 | % | 0.04 | 1 | 0 | 0.30 | -0.49 | 0.02 | -0.11 | 2/18/2026 | 2/18/2026 3:59:09 PM EST | |
| 210.00 | 9.50 | 13.10 | 11.30 | % | 0.05 | 0 | 0 | 0.28 | -0.58 | 0.02 | -0.10 | 2/18/2026 3:59:09 PM EST | |||
| 215.00 | 12.60 | 16.30 | 14.45 | % | 0.07 | 0 | 0 | 0.27 | -0.67 | 0.02 | -0.09 | 2/18/2026 3:59:09 PM EST | |||
| 220.00 | 16.10 | 19.80 | 17.95 | % | 0.08 | 0 | 0 | 0.36 | -0.76 | 0.02 | -0.08 | 2/18/2026 3:59:09 PM EST | |||
| 225.00 | 20.20 | 23.80 | 22.00 | 18.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | -0.82 | 0.01 | -0.07 | 2/17/2026 | 2/18/2026 3:59:09 PM EST |
| 230.00 | 25.00 | 28.20 | 26.60 | % | 0.12 | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.05 | 2/18/2026 3:59:09 PM EST | |||
| 235.00 | 29.80 | 32.90 | 31.35 | % | 0.13 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.04 | 2/18/2026 3:59:09 PM EST | |||
| 240.00 | 34.70 | 38.80 | 36.75 | % | 0.15 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.03 | 2/18/2026 3:59:09 PM EST | |||
| 245.00 | 39.80 | 43.70 | 41.75 | % | 0.17 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 2/18/2026 3:59:09 PM EST | |||
| 250.00 | 44.80 | 48.80 | 46.80 | % | 0.19 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 2/18/2026 3:59:09 PM EST | |||
| 255.00 | 49.80 | 53.80 | 51.80 | % | 0.20 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 2/18/2026 3:59:09 PM EST | |||
| 260.00 | 54.80 | 58.80 | 56.80 | % | 0.22 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 2/18/2026 3:59:09 PM EST | |||
| 265.00 | 59.80 | 63.70 | 61.75 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:09 PM EST | |||
| 270.00 | 64.80 | 68.70 | 66.75 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:09 PM EST | |||
| 275.00 | 69.80 | 73.70 | 71.75 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:09 PM EST | |||
| 280.00 | 74.80 | 78.70 | 76.75 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:09 PM EST | |||
| 285.00 | 79.80 | 83.70 | 81.75 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:09 PM EST | |||
| 290.00 | 84.80 | 88.70 | 86.75 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:09 PM EST | |||
| 295.00 | 89.80 | 93.80 | 91.80 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:09 PM EST | |||
| 300.00 | 94.80 | 98.70 | 96.75 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:09 PM EST | |||
| 305.00 | 99.80 | 103.70 | 101.75 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:09 PM EST |