Breaking News

Progressive Corp (PGR)

Symbol	Exchange	Currency
PGR	NYSE	USD	Real-time
1PGR	Milan	EUR	Real-time
PGR	TradeGate	EUR	Delayed
PGR	Frankfurt	EUR	Delayed
P1GR34	B3	BRL	Delayed

Add to/Remove from a Portfolio Add to Watchlist

206.03 -0.89 -0.43%

04:59:59 - Closed. Currency in USD

After Hours

206.25

+0.22

+0.11%

8:57:34 - Real-time Data

Type: Equity

Market: United States

Volume: 3,999,871
Bid/Ask: 0.00 / 0.00
Day's Range: 204.62 - 207.32

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Progressive Option Chain

Get free option data for PGR. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Progressive options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 23, 2026 20:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	74.9	78.2	0	130.00	0	0%	0	2.15	0
PGR Call 130.00 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260130\|130.00C Delta0 Imp Vol0 Bid74.9 Gamma0 Theoretical0 Ask78.2 Theta0 Intrinsic Value76.6 Volume0 Vega0 Time Value-76.6 Open Interest0 Rho0 Delta / Theta0 PGR Put 130.00 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260130\|130.00P Delta-0.0621 Imp Vol2.432 Bid0 Gamma0.0018 Theoretical2.15 Ask2.15 Theta-0.6146 Intrinsic Value-76.6 Volume0 Vega0.035 Time Value76.6 Open Interest0 Rho-0.0029 Delta / Theta0.101
0	0%	69.9	73.2	0	135.00	0	0%	0	2.15	0
PGR Call 135.00 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260130\|135.00C Delta0 Imp Vol0 Bid69.9 Gamma0 Theoretical0 Ask73.2 Theta0 Intrinsic Value71.6 Volume0 Vega0 Time Value-71.6 Open Interest0 Rho0 Delta / Theta0 PGR Put 135.00 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260130\|135.00P Delta-0.0663 Imp Vol2.27 Bid0 Gamma0.002 Theoretical2.15 Ask2.15 Theta-0.6043 Intrinsic Value-71.6 Volume0 Vega0.0368 Time Value71.6 Open Interest0 Rho-0.003 Delta / Theta0.1097
0	0%	64.9	68.2	0	140.00	0.38	0%	0	2.15	0
PGR Call 140.00 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260130\|140.00C Delta0 Imp Vol0 Bid64.9 Gamma0 Theoretical0 Ask68.2 Theta0 Intrinsic Value66.6 Volume0 Vega0 Time Value-66.6 Open Interest0 Rho0 Delta / Theta0 PGR Put 140.00 Exp: Jan 30, 2026 Last: 0.38 Chg.: 0% SymbolPGR\|20260130\|140.00P Delta-0.0709 Imp Vol2.113 Bid0 Gamma0.0022 Theoretical2.15 Ask2.15 Theta-0.5934 Intrinsic Value-66.6 Volume0 Vega0.0388 Time Value66.98 Open Interest1 Rho-0.0032 Delta / Theta0.1195
					206.6	Price @ Jan 23, 2026 20:31 GMT
4	-6.54%	3.4	4.6	2	207.50	7.83	0%	4.4	4.9	0
PGR Call 207.50 Exp: Jan 30, 2026 Last: 4 Chg.: -6.54% SymbolPGR\|20260130\|207.50C Delta0.466 Imp Vol0.4075 Bid3.4 Gamma0.0344 Theoretical4 Ask4.6 Theta-0.2866 Intrinsic Value-0.9 Volume2 Vega0.1132 Time Value4.9 Open Interest44 Rho0.0146 Delta / Theta-1.6261 PGR Put 207.50 Exp: Jan 30, 2026 Last: 7.83 Chg.: 0% SymbolPGR\|20260130\|207.50P Delta-0.5492 Imp Vol0.3384 Bid4.4 Gamma0.0406 Theoretical4.65 Ask4.9 Theta-0.3335 Intrinsic Value0.9 Volume0 Vega0.1128 Time Value6.93 Open Interest9 Rho-0.0227 Delta / Theta1.6468
2.88	2.86%	2.7	3.2	12	210.00	6.55	0%	5.7	6.3	0
PGR Call 210.00 Exp: Jan 30, 2026 Last: 2.88 Chg.: 2.86% SymbolPGR\|20260130\|210.00C Delta0.3784 Imp Vol0.3971 Bid2.7 Gamma0.0337 Theoretical2.88 Ask3.2 Theta-0.2718 Intrinsic Value-3.4 Volume12 Vega0.1084 Time Value6.28 Open Interest47 Rho0.0122 Delta / Theta-1.3923 PGR Put 210.00 Exp: Jan 30, 2026 Last: 6.55 Chg.: 0% SymbolPGR\|20260130\|210.00P Delta-0.6564 Imp Vol0.3196 Bid5.7 Gamma0.0399 Theoretical6 Ask6.3 Theta-0.3114 Intrinsic Value3.4 Volume0 Vega0.1045 Time Value3.15 Open Interest143 Rho-0.0272 Delta / Theta2.1082
2.05	0.99%	1.6	2.1	219	212.50	8.26	0%	6.7	7.9	108
PGR Call 212.50 Exp: Jan 30, 2026 Last: 2.05 Chg.: 0.99% SymbolPGR\|20260130\|212.50C Delta0.297 Imp Vol0.3938 Bid1.6 Gamma0.0309 Theoretical2.05 Ask2.1 Theta-0.2489 Intrinsic Value-5.9 Volume219 Vega0.0988 Time Value7.95 Open Interest218 Rho0.01 Delta / Theta-1.1933 PGR Put 212.50 Exp: Jan 30, 2026 Last: 8.26 Chg.: 0% SymbolPGR\|20260130\|212.50P Delta-0.7959 Imp Vol0.2609 Bid6.7 Gamma0.0374 Theoretical7.3 Ask7.9 Theta-0.2371 Intrinsic Value5.9 Volume108 Vega0.0799 Time Value2.36 Open Interest2 Rho-0.033 Delta / Theta3.3563

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

PGR Comments

Write your thoughts about Progressive Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,333.26	-65.34	-1.02%
Nikkei 225	53,846.87	+157.98	+0.29%
Shanghai	4,136.16	+13.59	+0.33%
US 500	6,901.6	-11.8	-0.17%
US Tech 100	25,540.0	+21.7	+0.08%
DAX	24,900.71	+44.24	+0.18%
Dollar Index	97.400	-0.770	-0.78%

Crude Oil WTI	61.07	+1.71	+2.88%
Brent Oil	65.88	+1.82	+2.84%
Natural Gas	5.275	+0.230	+4.56%
Gold	4,979.70	+66.30	+1.35%
Silver	101.333	+4.961	+5.15%
US Soybeans	1,067.75	+3.75	+0.35%
Copper	5.9475	+0.1685	+2.92%

Philippines 2Y	5.101	-0.023	-0.45%
Philippines 10Y	6.024	-0.008	-0.13%
Philippines 20Y	6.487	-0.019	-0.29%
U.S. 2Y	3.605	-0.009	-0.25%
U.S. 10Y	4.239	-0.012	-0.28%
U.S. 30Y	4.832	-0.017	-0.35%
Germany 10Y	2.9030	+0.0197	+0.68%

Alphabet C	328.43	-2.41	-0.73%
Golden Haven	934.00	0.00	0.00%
Anheuser Busch ADR	69.88	+0.22	+0.32%
Booking	5,098.50	-52.40	-1.02%
Apple	248.04	-0.31	-0.12%
Alibaba ADR	173.23	-3.95	-2.23%
Tesla	449.06	-0.30	-0.07%

Recent Quotes

Name	Price	Chg.	Chg. %
PGR	206.03	-0.89	-0.43%
EDP	4.213	+0.001	+0.02%
DDS	627.94	-15.95	-2.48%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	22.050	-2.00%	18.65M
Synergy Grid	18.92	+6.65%	10.43M
SM Prime	22.800	-1.30%	7.97M
Bank of the Philippine Islands	116.00	-1.69%	2.94M
BDO Unibank	138.00	-1.43%	2.33M
International Container	623.000	-1.11%	1.32M
Jollibee Foods	203.00	-1.93%	981.85K

Name	Last	Chg. %	Vol.
Dominion Holdings	2.100	+50.00%	18.57M
Philcomsat Holdings	1.81	+12.42%	35.00K
Pilipinas Shell Petroleum	11.100	+9.47%	2.41M
Nickel Asia	4.9600	+8.77%	22.28M
Petron Prf s	1,095.00	+7.88%	0.04K
Synergy Grid	18.92	+6.65%	10.43M
Suntrust Home	0.790	+5.33%	567.00K

Name	Last	Chg. %	Vol.
Zeus	0.068	-8.11%	2.07M
PetroEnergy Resources	3.2200	-8.00%	27.00K
LBC Express	7.500	-7.98%	3.60K
Manila Bulletin	0.171	-7.57%	110.00K
AllDay Marts	0.051	-7.27%	69.35M
Citystate Savings Bank	14.840	-7.25%	100.00
Atok Big Wedge	2.300	-6.88%	705.00K