Breaking News

Progressive Corp (PGR)

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

Add to/Remove from a Portfolio Add to Watchlist

206.00 +3.32 +1.64%

21/03 - Closed. Currency in USD

After Hours

201.10

-4.90

-2.38%

7:42:52 - Real-time Data

Type: Equity

Market: United States

Volume: 7,866,359
Bid/Ask: 0.00 / 0.00
Day's Range: 202.26 - 207.01

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

Mar 20, 2026 20:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	74.1	77.4	0	130.00	0	0%	0	2.15	0
PGR Call 130.00 Exp: Mar 27, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260327\|130.00C Delta0.9684 Imp Vol1.9612 Bid74.1 Gamma0.0013 Theoretical75.75 Ask77.4 Theta-0.2199 Intrinsic Value76 Volume0 Vega0.019 Time Value-76 Open Interest0 Rho0.0103 Delta / Theta-4.4031 PGR Put 130.00 Exp: Mar 27, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260327\|130.00P Delta-0.0631 Imp Vol2.4056 Bid0 Gamma0.0018 Theoretical2.15 Ask2.15 Theta-0.6115 Intrinsic Value-76 Volume0 Vega0.0352 Time Value76 Open Interest0 Rho-0.0029 Delta / Theta0.1032
0	0%	69.1	72.4	0	135.00	0	0%	0	2.15	0
PGR Call 135.00 Exp: Mar 27, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260327\|135.00C Delta0.9662 Imp Vol1.8235 Bid69.1 Gamma0.0015 Theoretical70.75 Ask72.4 Theta-0.2161 Intrinsic Value71 Volume0 Vega0.0202 Time Value-71 Open Interest0 Rho0.0108 Delta / Theta-4.4718 PGR Put 135.00 Exp: Mar 27, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260327\|135.00P Delta-0.0674 Imp Vol2.2432 Bid0 Gamma0.002 Theoretical2.15 Ask2.15 Theta-0.6011 Intrinsic Value-71 Volume0 Vega0.0371 Time Value71 Open Interest0 Rho-0.0031 Delta / Theta0.1122
0	0%	64.1	67.2	0	140.00	0.15	0%	0	2.15	0
PGR Call 140.00 Exp: Mar 27, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260327\|140.00C Delta0.9691 Imp Vol1.6402 Bid64.1 Gamma0.0015 Theoretical65.65 Ask67.2 Theta-0.1765 Intrinsic Value66 Volume0 Vega0.0185 Time Value-66 Open Interest0 Rho0.0098 Delta / Theta-5.4896 PGR Put 140.00 Exp: Mar 27, 2026 Last: 0.15 Chg.: 0% SymbolPGR\|20260327\|140.00P Delta-0.0722 Imp Vol2.0857 Bid0 Gamma0.0023 Theoretical2.15 Ask2.15 Theta-0.5899 Intrinsic Value-66 Volume0 Vega0.0391 Time Value66.15 Open Interest8 Rho-0.0033 Delta / Theta0.1224
					206	Price @ Mar 20, 2026 20:01 GMT
2.38	68.79%	2.2	2.7	4	207.50	5.6	0%	3.8	4.9	0
PGR Call 207.50 Exp: Mar 27, 2026 Last: 2.38 Chg.: 68.79% SymbolPGR\|20260327\|207.50C Delta0.387 Imp Vol0.319 Bid2.2 Gamma0.0427 Theoretical2.38 Ask2.7 Theta-0.2106 Intrinsic Value-1.5 Volume4 Vega0.1083 Time Value3.88 Open Interest104 Rho0.0123 Delta / Theta-1.8374 PGR Put 207.50 Exp: Mar 27, 2026 Last: 5.6 Chg.: 0% SymbolPGR\|20260327\|207.50P Delta-0.6658 Imp Vol0.2293 Bid3.8 Gamma0.0554 Theoretical4.35 Ask4.9 Theta-0.2421 Intrinsic Value1.5 Volume0 Vega0.1026 Time Value4.1 Open Interest1 Rho-0.0271 Delta / Theta2.7502
1.3	85.71%	1	2.05	30	210.00	6.02	-44.26%	4.9	7	9
PGR Call 210.00 Exp: Mar 27, 2026 Last: 1.3 Chg.: 85.71% SymbolPGR\|20260327\|210.00C Delta0.2803 Imp Vol0.27 Bid1 Gamma0.0442 Theoretical1.3 Ask2.05 Theta-0.1577 Intrinsic Value-4 Volume30 Vega0.0957 Time Value5.3 Open Interest84 Rho0.0093 Delta / Theta-1.7776 PGR Put 210.00 Exp: Mar 27, 2026 Last: 6.02 Chg.: -44.26% SymbolPGR\|20260327\|210.00P Delta-0.7242 Imp Vol0.2666 Bid4.9 Gamma0.0435 Theoretical6.02 Ask7 Theta-0.26 Intrinsic Value4 Volume9 Vega0.0943 Time Value2.02 Open Interest504 Rho-0.0298 Delta / Theta2.786
0.6	7.14%	0.45	1.2	14	212.50	0	0%	7.2	8.8	0
PGR Call 212.50 Exp: Mar 27, 2026 Last: 0.6 Chg.: 7.14% SymbolPGR\|20260327\|212.50C Delta0.1557 Imp Vol0.2649 Bid0.45 Gamma0.0319 Theoretical0.6 Ask1.2 Theta-0.1127 Intrinsic Value-6.5 Volume14 Vega0.0678 Time Value7.1 Open Interest31 Rho0.0054 Delta / Theta-1.3814 PGR Put 212.50 Exp: Mar 27, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260327\|212.50P Delta-0.9669 Imp Vol0.1443 Bid7.2 Gamma0.0159 Theoretical8 Ask8.8 Theta-0.1264 Intrinsic Value6.5 Volume0 Vega0.0186 Time Value-6.5 Open Interest0 Rho-0.0396 Delta / Theta7.6499

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	6,018.62	-36.83	-0.61%
Nikkei 225	53,372.53	-1866.87	-3.38%
Shanghai	3,957.05	-49.50	-1.24%
US 500	6,535.4	-71.1	-1.08%
US Tech 100	23,988.0	-367.3	-1.51%
DAX	22,380.19	-459.37	-2.01%
Dollar Index	99.460	+0.400	+0.40%

Crude Oil WTI	98.32	+2.18	+2.27%
Brent Oil	106.41	+3.54	+3.26%
Natural Gas	3.064	-0.071	-2.24%
Gold	4,609.60	-30.80	-0.67%
Silver	69.664	-1.551	-2.18%
US Soybeans	1,161.25	-7.25	-0.62%
Copper	5.3745	-0.0945	-1.73%

Philippines 2Y	5.596	0.000	0.00%
Philippines 10Y	6.822	0.000	0.00%
Philippines 20Y	7.149	0.000	0.00%
U.S. 2Y	3.894	+0.061	+1.59%
U.S. 10Y	4.392	+0.109	+2.54%
U.S. 30Y	4.960	+0.107	+2.20%
Germany 10Y	3.0381	+0.0857	+2.90%

Alphabet C	298.79	-6.94	-2.27%
Golden Haven	440.00	0.00	0.00%
Anheuser Busch ADR	67.48	-1.79	-2.58%
Booking	4,324.04	+29.75	+0.69%
Apple	247.99	-0.97	-0.39%
Alibaba ADR	122.41	-2.49	-1.99%
Tesla	367.96	-12.34	-3.24%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	206.00	+3.32	+1.64%
	LRC/ETH	0.000017	0.000000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	18.280	-0.11%	32.04M
DigiPlus Interactive	18.260	+1.00%	19.05M
SM Prime	19.500	-2.01%	15.61M
Metropolitan Bank	64.35	-2.20%	8.91M
Bank of the Philippine Islands	99.00	-1.98%	6.64M
BDO Unibank	121.50	+1.84%	4.84M
International Container	700.000	-0.28%	1.79M

Name	Last	Chg. %	Vol.
IPM	2.250	+25.00%	2.00K
PHINMA	15.500	+9.46%	0.20K
A Brown Company	0.910	+8.33%	4.00K
Philippine Realty	0.111	+7.77%	580.00K
SOCResources	0.221	+6.76%	320.00K
A Soriano	15.500	+6.75%	5.80K
Mabuhay	0.127	+6.72%	10.00K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	8.31	-16.90%	0.50K
Republic Glass	2.250	-13.46%	40.00K
Dominion Holdings	5.420	-12.44%	6.58M
ACE Enexor	3.520	-9.97%	8.00K
Atlas Consolidated Mining	7.200	-9.66%	3.26M
Chelsea Logistics	0.750	-9.64%	109.00K
Supercity Realty Dev	17.30	-8.95%	2.40K