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

213.66 +1.93 +0.91%

- Closed. Currency in USD

After Hours

210.65

-3.01

-1.41%

- Real-time Data

Type: Equity

Market: United States

Volume: 3,364,994
Bid/Ask: 0.00 / 0.00
Day's Range: 211.03 - 214.37

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 01, 2026 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	81.6	85.8	0	130.00	0	0%	0	2.15	0
PGR Call 130.00 Exp: Mar 06, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260306\|130.00C Delta0.9909 Imp Vol1.8745 Bid81.6 Gamma0.0005 Theoretical83.7 Ask85.8 Theta-0.0702 Intrinsic Value83.66 Volume0 Vega0.006 Time Value-83.66 Open Interest0 Rho0.0046 Delta / Theta-14.1221 PGR Put 130.00 Exp: Mar 06, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260306\|130.00P Delta-0.0576 Imp Vol2.7577 Bid0 Gamma0.0015 Theoretical2.15 Ask2.15 Theta-0.7321 Intrinsic Value-83.66 Volume0 Vega0.0316 Time Value83.66 Open Interest0 Rho-0.0024 Delta / Theta0.0787
0	0%	76.6	80.4	0	135.00	0	0%	0	2.15	0
PGR Call 135.00 Exp: Mar 06, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260306\|135.00C Delta0 Imp Vol0 Bid76.6 Gamma0 Theoretical0 Ask80.4 Theta0 Intrinsic Value78.66 Volume0 Vega0 Time Value-78.66 Open Interest0 Rho0 Delta / Theta0 PGR Put 135.00 Exp: Mar 06, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260306\|135.00P Delta-0.0613 Imp Vol2.5846 Bid0 Gamma0.0017 Theoretical2.15 Ask2.15 Theta-0.7211 Intrinsic Value-78.66 Volume0 Vega0.0332 Time Value78.66 Open Interest0 Rho-0.0025 Delta / Theta0.0851
0	0%	71.6	75.4	0	140.00	0	0%	0	2.15	0
PGR Call 140.00 Exp: Mar 06, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260306\|140.00C Delta0 Imp Vol0 Bid71.6 Gamma0 Theoretical0 Ask75.4 Theta0 Intrinsic Value73.66 Volume0 Vega0 Time Value-73.66 Open Interest0 Rho0 Delta / Theta0 PGR Put 140.00 Exp: Mar 06, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260306\|140.00P Delta-0.0654 Imp Vol2.4169 Bid0 Gamma0.0019 Theoretical2.15 Ask2.15 Theta-0.7093 Intrinsic Value-73.66 Volume0 Vega0.0349 Time Value73.66 Open Interest0 Rho-0.0027 Delta / Theta0.0922
					213.66	Price @ Mar 01, 2026 20:45 GMT
2.26	29.14%	2.2	2.55	194	215.00	4.3	-35.34%	3.6	3.9	4
PGR Call 215.00 Exp: Mar 06, 2026 Last: 2.26 Chg.: 29.14% SymbolPGR\|20260306\|215.00C Delta0.4128 Imp Vol0.2854 Bid2.2 Gamma0.0504 Theoretical2.26 Ask2.55 Theta-0.2143 Intrinsic Value-1.34 Volume194 Vega0.1061 Time Value3.6 Open Interest149 Rho0.0117 Delta / Theta-1.9263 PGR Put 215.00 Exp: Mar 06, 2026 Last: 4.3 Chg.: -35.34% SymbolPGR\|20260306\|215.00P Delta-0.6116 Imp Vol0.24 Bid3.6 Gamma0.058 Theoretical3.75 Ask3.9 Theta-0.2767 Intrinsic Value1.34 Volume4 Vega0.1044 Time Value2.96 Open Interest6 Rho-0.0221 Delta / Theta2.2108
1.5	0%	1.25	1.6	226	217.50	0	0%	5	6.2	0
PGR Call 217.50 Exp: Mar 06, 2026 Last: 1.5 Chg.: 0% SymbolPGR\|20260306\|217.50C Delta0.3006 Imp Vol0.2948 Bid1.25 Gamma0.0435 Theoretical1.5 Ask1.6 Theta-0.2047 Intrinsic Value-3.84 Volume226 Vega0.095 Time Value5.34 Open Interest5 Rho0.0088 Delta / Theta-1.4689 PGR Put 217.50 Exp: Mar 06, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260306\|217.50P Delta-0.7325 Imp Vol0.2533 Bid5 Gamma0.047 Theoretical5.6 Ask6.2 Theta-0.2697 Intrinsic Value3.84 Volume0 Vega0.0894 Time Value-3.84 Open Interest0 Rho-0.0266 Delta / Theta2.7155
0.79	31.67%	0.65	0.95	233	220.00	8.49	0%	6.1	8.3	1
PGR Call 220.00 Exp: Mar 06, 2026 Last: 0.79 Chg.: 31.67% SymbolPGR\|20260306\|220.00C Delta0.1909 Imp Vol0.2801 Bid0.65 Gamma0.0357 Theoretical0.79 Ask0.95 Theta-0.1546 Intrinsic Value-6.34 Volume233 Vega0.0744 Time Value7.13 Open Interest34 Rho0.0059 Delta / Theta-1.2345 PGR Put 220.00 Exp: Mar 06, 2026 Last: 8.49 Chg.: 0% SymbolPGR\|20260306\|220.00P Delta-0.9105 Imp Vol0.1834 Bid6.1 Gamma0.0312 Theoretical7.2 Ask8.3 Theta-0.1663 Intrinsic Value6.34 Volume1 Vega0.0429 Time Value2.15 Open Interest1 Rho-0.0332 Delta / Theta5.4735

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	6,478.17	-133.07	-2.01%
Nikkei 225	58,065.50	-784.77	-1.33%
Shanghai	4,163.01	+0.13	+0.00%
US 500	6,831.8	-47.1	-0.68%
US Tech 100	24,762.6	-197.4	-0.79%
DAX	25,284.26	-4.76	-0.02%
Dollar Index	97.815	+0.250	+0.26%

Crude Oil WTI	70.73	+3.71	+5.54%
Brent Oil	77.12	+4.25	+5.83%
Natural Gas	2.906	+0.047	+1.64%
Gold	5,367.51	+119.61	+2.28%
Silver	94.253	+0.962	+1.03%
US Soybeans	1,169.63	-1.12	-0.10%
Copper	6.0420	-0.0175	-0.29%

Philippines 2Y	4.997	0.000	0.00%
Philippines 10Y	5.925	0.000	0.00%
Philippines 20Y	6.525	0.000	0.00%
U.S. 2Y	3.402	+0.022	+0.65%
U.S. 10Y	3.970	+0.012	+0.30%
U.S. 30Y	4.655	+0.022	+0.47%
Germany 10Y	2.6527	-0.0457	-1.69%

Alphabet C	311.43	+4.28	+1.39%
Golden Haven	579.00	0.00	0.00%
Anheuser Busch ADR	80.95	+1.47	+1.85%
Booking	4,239.35	-10.91	-0.26%
Apple	264.18	-8.77	-3.21%
Alibaba ADR	144.11	-3.94	-2.66%
Tesla	402.51	-6.07	-1.49%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	213.66	+1.93	+0.91%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	16.480	+2.36%	17.45M
Apex Mining	17.8400	+1.94%	6.86M
Ayala Land	21.250	+1.67%	5.63M
BDO Unibank	134.60	-1.97%	1.55M
International Container	693.000	-3.48%	1.50M
Bank of the Philippine Islands	115.00	-0.86%	1.23M
Jollibee Foods	207.20	-3.18%	831.47K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.560	+30.23%	360.00K
Philcomsat Holdings	2.32	+22.75%	76.00K
Petron	3.080	+9.61%	14.37M
Discovery World	1.150	+8.49%	185.00K
Oriental Petrol	0.0130	+8.33%	3.40M
Philippine Realty	0.110	+6.80%	120.00K
Top Line Business Dev	1.65	+6.45%	5.44M

Name	Last	Chg. %	Vol.
Global Ferronickel	2.150	-9.66%	4.35M
Cebu Air	35.250	-6.99%	464.20K
Keppel Philippines	2.800	-6.98%	14.00K
Petron Prf s	995.00	-6.84%	0.46K
Vulcan	0.3000	-6.25%	480.00K
Acesite Hotel	1.220	-6.15%	2.00K
Island Information and Tech	0.1070	-6.14%	1.79M