Breaking News

Progressive Corp (PGR)

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

Add to/Remove from a Portfolio Add to Watchlist

205.50 +3.33 +1.65%

26/09 - Closed. Currency in USD

Pre Market

206.00

+0.50

+0.24%

16:58:04 - Real-time Data

Type: Equity

Market: United States

Volume: 2,826,796
Bid/Ask: 0.00 / 0.00
Day's Range: 201.60 - 205.85

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

Sep 25, 2026 20:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	83.6	86.8	0	120.00	0	0%	0	2.15	0
PGR Call 120.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261002\|120.00C Delta0.9885 Imp Vol1.7986 Bid83.6 Gamma0.0006 Theoretical85.2 Ask86.8 Theta-0.1207 Intrinsic Value85.42 Volume0 Vega0.0085 Time Value-85.42 Open Interest0 Rho0.0225 Delta / Theta-8.1878 PGR Put 120.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261002\|120.00P Delta-0.0357 Imp Vol2.3599 Bid0 Gamma0.0012 Theoretical1.08 Ask2.15 Theta-0.3752 Intrinsic Value-85.42 Volume0 Vega0.0223 Time Value85.42 Open Interest0 Rho-0.0015 Delta / Theta0.0952
0	0%	78.9	81.8	0	125.00	0	0%	0	2.15	0
PGR Call 125.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261002\|125.00C Delta0.982 Imp Vol1.8114 Bid78.9 Gamma0.0009 Theoretical80.35 Ask81.8 Theta-0.1739 Intrinsic Value80.42 Volume0 Vega0.0125 Time Value-80.42 Open Interest0 Rho0.0232 Delta / Theta-5.6466 PGR Put 125.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261002\|125.00P Delta-0.0381 Imp Vol2.206 Bid0 Gamma0.0013 Theoretical1.08 Ask2.15 Theta-0.3699 Intrinsic Value-80.42 Volume0 Vega0.0235 Time Value80.42 Open Interest0 Rho-0.0016 Delta / Theta0.1031
0	0%	73.6	76.8	0	130.00	0	0%	0	2.15	0
PGR Call 130.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261002\|130.00C Delta0.9871 Imp Vol1.5487 Bid73.6 Gamma0.0008 Theoretical75.2 Ask76.8 Theta-0.1163 Intrinsic Value75.42 Volume0 Vega0.0094 Time Value-75.42 Open Interest0 Rho0.0244 Delta / Theta-8.4897 PGR Put 130.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261002\|130.00P Delta-0.0408 Imp Vol2.0575 Bid0 Gamma0.0015 Theoretical1.08 Ask2.15 Theta-0.3642 Intrinsic Value-75.42 Volume0 Vega0.0248 Time Value75.42 Open Interest0 Rho-0.0017 Delta / Theta0.112
					205.42	Price @ Sep 25, 2026 20:01 GMT
1.75	25%	1.55	2.15	5	207.50	0	0%	3.3	4.5	0
PGR Call 207.50 Exp: Oct 02, 2026 Last: 1.75 Chg.: 25% SymbolPGR\|20261002\|207.50C Delta0.3752 Imp Vol0.2559 Bid1.55 Gamma0.0522 Theoretical1.85 Ask2.15 Theta-0.2043 Intrinsic Value-2.08 Volume5 Vega0.1076 Time Value3.83 Open Interest12 Rho0.0144 Delta / Theta-1.8366 PGR Put 207.50 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261002\|207.50P Delta-0.6522 Imp Vol0.2165 Bid3.3 Gamma0.0606 Theoretical3.9 Ask4.5 Theta-0.1508 Intrinsic Value2.08 Volume0 Vega0.1047 Time Value-2.08 Open Interest6 Rho-0.0211 Delta / Theta4.3251
1.15	35.29%	0.75	1.45	13	210.00	8.6	0%	5.3	7.1	1
PGR Call 210.00 Exp: Oct 02, 2026 Last: 1.15 Chg.: 35.29% SymbolPGR\|20261002\|210.00C Delta0.2561 Imp Vol0.2562 Bid0.75 Gamma0.0443 Theoretical1.1 Ask1.45 Theta-0.1723 Intrinsic Value-4.58 Volume13 Vega0.0913 Time Value5.73 Open Interest31 Rho0.0099 Delta / Theta-1.4863 PGR Put 210.00 Exp: Oct 02, 2026 Last: 8.6 Chg.: 0% SymbolPGR\|20261002\|210.00P Delta-0.736 Imp Vol0.2699 Bid5.3 Gamma0.0436 Theoretical6.2 Ask7.1 Theta-0.1664 Intrinsic Value4.58 Volume1 Vega0.0926 Time Value4.02 Open Interest64 Rho-0.0228 Delta / Theta4.4221
0	0%	0.4	1	0	212.50	0	0%	7.2	9.6	0
PGR Call 212.50 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261002\|212.50C Delta0.1736 Imp Vol0.269 Bid0.4 Gamma0.0336 Theoretical0.7 Ask1 Theta-0.1433 Intrinsic Value-7.08 Volume0 Vega0.0728 Time Value7.08 Open Interest6 Rho0.0067 Delta / Theta-1.2109 PGR Put 212.50 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261002\|212.50P Delta-0.8046 Imp Vol0.2982 Bid7.2 Gamma0.033 Theoretical8.4 Ask9.6 Theta-0.1538 Intrinsic Value7.08 Volume0 Vega0.0781 Time Value-7.08 Open Interest5 Rho-0.0238 Delta / Theta5.2316

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:

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 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	5,788.87	-37.10	-0.64%
Nikkei 225	65,908.00	-456.20	-0.69%
Shanghai	3,823.62	-64.75	-1.67%
US 500	7,703.8	-39.7	-0.51%
US Tech 100	30,304.4	-303.7	-0.99%
DAX	25,392.73	-3.49	-0.01%
Dollar Index	100.830	+0.122	+0.12%

Crude Oil WTI	95.49	+3.08	+3.33%
Brent Oil	100.59	+3.15	+3.23%
Natural Gas	3.117	-0.108	-3.35%
Gold	4,176.26	-144.94	-3.35%
Silver	61.513	-3.288	-5.07%
US Soybeans	1,296.50	-22.50	-1.71%
Copper	6.6195	-0.1465	-2.17%

Philippines 2Y	6.684	-0.091	-1.34%
Philippines 10Y	7.594	+0.020	+0.26%
Philippines 20Y	7.675	-0.010	-0.13%
U.S. 2Y	4.920	+0.056	+1.15%
U.S. 10Y	5.241	+0.054	+1.04%
U.S. 30Y	5.539	+0.037	+0.67%
Germany 10Y	3.6470	+0.0238	+0.66%

Alphabet C	341.08	+2.07	+0.61%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.00	+0.58	+0.75%
Booking	163.95	+6.54	+4.15%
Apple	341.07	+5.15	+1.53%
Alibaba ADR	109.74	-0.89	-0.80%
Tesla	372.11	-5.83	-1.54%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	205.50	+3.33	+1.65%

Market Movers

Name	Last	Chg. %	Vol.
PNB Holdings Corporation	1.20	0.00%	301.31M
Bank of the Philippine Islands	95.90	-1.29%	3.19M
BDO Unibank	113.00	-0.88%	2.39M
International Container	922.500	+0.27%	1.44M
SM Investments	508.50	-0.29%	647.56K
Ayala	482.80	-1.87%	357.28K
PLDT	1,089.00	-2.68%	192.65K

Name	Last	Chg. %	Vol.
Asiabest Group	72.750	+15.57%	1.03M
Keppel Philippines	2.750	+12.24%	25.00K
Omico	0.1140	+11.76%	4.01M
LBC Express	8.940	+8.76%	9.70K
Altus Property Ventures	11.94	+8.55%	1.40K
LFM Properties	0.03	7.41%	2.90M
Global-Estate Resorts	0.630	+6.78%	285.00K

Name	Last	Chg. %	Vol.
Oriental Petrol	0.0150	-11.76%	33.00M
Supercity Realty Dev	33.85	-10.45%	0.90K
Cebu Air Prf	22.00	-10.20%	44.00K
A Brown Company	0.750	-9.64%	170.00K
Anglo Philippine	1.300	-7.80%	2.22M
Alsons Consolidated	1.1200	-6.67%	3.39M
Oriental Peninsula	0.5600	-6.67%	140.00K