Covered Call 2 Strike Option Chain for Progressive Corp. (The) (PGR)

Tuesday, 2/10/2026 11:14 AM ET - 20 min. delayed

Look! There's potential to make 4.6% in only 45 days!

FEB    Expiring 2/13/2026  3 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
197.5	3.30	4.30	2.90	1	0	1.7%	0.9%
200.0	1.55	2.35	1.60	30	28	0.8%	1.3%

FEB    Expiring 2/20/2026  10 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
197.5	5.00	6.00	4.61	0	0	2.6%	1.8%
200.0	3.60	4.40	3.34	4	26	1.8%	2.4%

FEB    Expiring 2/27/2026  17 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
197.5	6.10	7.20	5.79	0	0	3.2%	2.4%
200.0	4.70	5.30	4.53	10	11	2.4%	2.9%

MAR    Expiring 3/6/2026  24 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
195.0	8.60	10.00	8.19	0	0	4.5%	2.4%
200.0	5.60	6.80	5.51	1	10	2.9%	3.4%

MAR    Expiring 3/13/2026  31 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
195.0	9.00	11.00	9.01	0	1	4.7%	2.6%
200.0	6.30	7.90	6.36	0	5	3.3%	3.8%

MAR    Expiring 3/20/2026  38 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
195.0	10.40	11.50	9.76	0	3	5.5%	3.4%
200.0	7.30	8.70	7.12	2	526	3.8%	4.3%

MAR    Expiring 3/27/2026  45 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
195.0	10.50	13.50	10.44	0	0	5.6%	3.5%
200.0	7.70	10.50	7.82	0	10	4.0%	4.6%

MAY    Expiring 5/15/2026  94 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
195.0	14.50	17.20	14.31	0	0	7.9%	5.7%
200.0	11.70	14.20	11.76	10	110	6.2%	6.8%

JUN    Expiring 6/18/2026  128 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
195.0	16.70	19.20	16.48	0	18	9.2%	7.0%
200.0	13.80	16.40	13.95	1	53	7.5%	8.0%

AUG    Expiring 8/21/2026  192 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
195.0	19.80	23.40	19.95	0	0	11.1%	8.8%
200.0	16.80	20.50	17.47	0	2	9.2%	9.8%

SEP    Expiring 9/18/2026  220 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
195.0	21.30	24.80	21.31	0	6	12.0%	9.7%
200.0	18.60	22.00	18.84	0	8	10.3%	10.9%

DEC    Expiring 12/18/2026  311 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
195.0	26.00	30.00	25.28	0	3	15.0%	12.7%
200.0	23.50	27.00	22.85	0	1	13.4%	14.0%

JAN    Expiring 1/15/2027  339 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
195.0	27.00	30.50	26.40	0	6	15.7%	13.4%
200.0	24.50	27.30	23.97	2	138	14.0%	14.6%

JUN    Expiring 6/17/2027  492 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
195.0	29.50	34.00	31.90	0	0	17.4%	15.1%
200.0	27.00	31.50	29.53	0	10	15.7%	16.3%

JAN    Expiring 1/21/2028  710 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
195.0	36.40	40.00	38.59	1	5	22.4%	19.9%
200.0	33.50	37.50	36.28	6	23	20.2%	20.9%