Breaking News

Progressive Corp (PGR)

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

Add to/Remove from a Portfolio Add to Watchlist

234.40 +2.73 +1.18%

03:59:59 - Closed. Currency in USD

Pre Market

234.78

+0.38

+0.16%

18:31:46 - Real-time Data

Type: Equity

Market: United States

Volume: 3,237,154
Bid/Ask: 0.00 / 0.00
Day's Range: 234.19 - 239.38

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

Jul 07, 2026 20:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	113.6	117.6	0	120.00	0.16	60%	0	2.15	1
PGR Call 120.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260710\|120.00C Delta0.992 Imp Vol3.2898 Bid113.6 Gamma0.0003 Theoretical115.6 Ask117.6 Theta-0.2675 Intrinsic Value114.37 Volume0 Vega0.0047 Time Value-114.37 Open Interest0 Rho0.0097 Delta / Theta-3.7087 PGR Put 120.00 Exp: Jul 10, 2026 Last: 0.16 Chg.: 60% SymbolPGR\|20260710\|120.00P Delta-0.0268 Imp Vol4.28 Bid0 Gamma0.0007 Theoretical1.07 Ask2.15 Theta-0.9411 Intrinsic Value-114.37 Volume1 Vega0.0132 Time Value114.53 Open Interest3 Rho-0.0006 Delta / Theta0.0284
0	0%	108.6	112.6	0	125.00	0	0%	0	0.1	0
PGR Call 125.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260710\|125.00C Delta0.9916 Imp Vol3.1044 Bid108.6 Gamma0.0003 Theoretical110.6 Ask112.6 Theta-0.2645 Intrinsic Value109.37 Volume0 Vega0.0049 Time Value-109.37 Open Interest0 Rho0.0101 Delta / Theta-3.7486 PGR Put 125.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260710\|125.00P Delta-0.0028 Imp Vol2.6298 Bid0 Gamma0.0002 Theoretical0.05 Ask0.1 Theta-0.0796 Intrinsic Value-109.37 Volume0 Vega0.0018 Time Value109.37 Open Interest0 Rho-0.0001 Delta / Theta0.0348
0	0%	103.6	107.7	0	130.00	0	0%	0	0.1	0
PGR Call 130.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260710\|130.00C Delta0.9895 Imp Vol3.0167 Bid103.6 Gamma0.0004 Theoretical105.65 Ask107.7 Theta-0.31 Intrinsic Value104.37 Volume0 Vega0.0059 Time Value-104.37 Open Interest0 Rho0.0105 Delta / Theta-3.1915 PGR Put 130.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260710\|130.00P Delta-0.0029 Imp Vol2.4782 Bid0 Gamma0.0002 Theoretical0.05 Ask0.1 Theta-0.079 Intrinsic Value-104.37 Volume0 Vega0.0019 Time Value104.37 Open Interest0 Rho-0.0001 Delta / Theta0.0371
					234.37	Price @ Jul 07, 2026 20:01 GMT
4.25	165.62%	2.6	3.2	3	235.00	1.5	0%	1.85	2.35	2
PGR Call 235.00 Exp: Jul 10, 2026 Last: 4.25 Chg.: 165.62% SymbolPGR\|20260710\|235.00C Delta0.5312 Imp Vol0.3151 Bid2.6 Gamma0.0592 Theoretical2.9 Ask3.2 Theta-0.4573 Intrinsic Value-0.63 Volume3 Vega0.0849 Time Value4.88 Open Interest104 Rho0.01 Delta / Theta-1.1616 PGR Put 235.00 Exp: Jul 10, 2026 Last: 1.5 Chg.: 0% SymbolPGR\|20260710\|235.00P Delta-0.4663 Imp Vol0.271 Bid1.85 Gamma0.0689 Theoretical2.1 Ask2.35 Theta-0.3738 Intrinsic Value0.63 Volume2 Vega0.0848 Time Value0.87 Open Interest0 Rho-0.0081 Delta / Theta1.2477
3.1	264.71%	1.15	2.05	9	237.50	3.1	0%	3.2	3.8	16
PGR Call 237.50 Exp: Jul 10, 2026 Last: 3.1 Chg.: 264.71% SymbolPGR\|20260710\|237.50C Delta0.3756 Imp Vol0.2924 Bid1.15 Gamma0.0608 Theoretical1.6 Ask2.05 Theta-0.4027 Intrinsic Value-3.13 Volume9 Vega0.0809 Time Value6.23 Open Interest213 Rho0.0071 Delta / Theta-0.9326 PGR Put 237.50 Exp: Jul 10, 2026 Last: 3.1 Chg.: 0% SymbolPGR\|20260710\|237.50P Delta-0.6362 Imp Vol0.2705 Bid3.2 Gamma0.0653 Theoretical3.5 Ask3.8 Theta-0.3489 Intrinsic Value3.13 Volume16 Vega0.0801 Time Value-0.03 Open Interest0 Rho-0.0105 Delta / Theta1.8235
1.3	188.89%	0.85	1.3	21	240.00	4.05	0%	4.5	6.5	3
PGR Call 240.00 Exp: Jul 10, 2026 Last: 1.3 Chg.: 188.89% SymbolPGR\|20260710\|240.00C Delta0.261 Imp Vol0.3238 Bid0.85 Gamma0.047 Theoretical1.08 Ask1.3 Theta-0.38 Intrinsic Value-5.63 Volume21 Vega0.0693 Time Value6.93 Open Interest14 Rho0.005 Delta / Theta-0.6868 PGR Put 240.00 Exp: Jul 10, 2026 Last: 4.05 Chg.: 0% SymbolPGR\|20260710\|240.00P Delta-0.7568 Imp Vol0.3013 Bid4.5 Gamma0.049 Theoretical5.5 Ask6.5 Theta-0.3216 Intrinsic Value5.63 Volume3 Vega0.0668 Time Value-1.58 Open Interest0 Rho-0.0118 Delta / Theta2.3532

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	6,275.77	+28.66	+0.46%
Nikkei 225	66,992.00	-1264.96	-1.85%
Shanghai	3,970.88	-19.36	-0.49%
US 500	7,436.7	-67.1	-0.89%
US Tech 100	28,816.1	-356.9	-1.22%
DAX	24,924.05	-565.21	-2.22%
Dollar Index	100.865	+0.087	+0.09%

Crude Oil WTI	74.08	+3.64	+5.17%
Brent Oil	78.10	+3.94	+5.31%
Natural Gas	3.313	+0.048	+1.47%
Gold	4,067.02	-90.38	-2.17%
Silver	58.973	-2.358	-3.84%
US Soybeans	1,200.38	+3.38	+0.28%
Copper	6.0850	-0.1410	-2.26%

Philippines 2Y	6.374	+0.008	+0.13%
Philippines 10Y	7.151	+0.050	+0.70%
Philippines 20Y	7.187	+0.013	+0.18%
U.S. 2Y	4.212	+0.050	+1.20%
U.S. 10Y	4.575	+0.046	+1.02%
U.S. 30Y	5.068	+0.025	+0.50%
Germany 10Y	3.0724	+0.0849	+2.84%

Alphabet C	363.62	-1.28	-0.35%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.74	+0.36	+0.45%
Booking	181.95	+0.92	+0.51%
Apple	310.66	-2.00	-0.64%
Alibaba ADR	98.14	+0.23	+0.23%
Tesla	402.90	-16.87	-4.02%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	234.40	+2.73	+1.18%
	BITI	5.09	-0.07	-1.36%

Market Movers

Name	Last	Chg. %	Vol.
Philippine Seven	32.45	-1.22%	5.03M
International Container	950.000	+2.15%	2.20M
BDO Unibank	126.40	-1.02%	1.92M
Metropolitan Bank	66.50	+0.45%	1.77M
SM Investments	596.00	-0.83%	287.45K
Ayala	485.00	-0.37%	264.46K
PLDT	1,175.00	+1.21%	135.34K

Name	Last	Chg. %	Vol.
Robinsons Retail	66.750	+50.00%	573.20K
Cirtek	0.80	+15.94%	8.31M
Integrated Micro-Electronics	5.320	+14.16%	10.75M
Lorenzo Shipping	0.690	+11.29%	35.00K
Acesite Hotel	1.480	+10.45%	4.00K
Italpinas Dev	0.680	+7.94%	322.00K
Oriental Petrol	0.0140	+7.69%	20.10M

Name	Last	Chg. %	Vol.
Alliance Foods	0.260	-22.39%	30.00K
Imperial Resources	0.90	-11.76%	2.00K
IPM	1.630	-10.44%	5.00K
Forum Pacific	0.270	-10.00%	180.00K
Geograce Resources	0.072	-8.86%	130.00K
NexGen Energy	2.59	-7.50%	3.00K
Millennium Global	0.058	-6.45%	30.00K