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

203.50 +0.39 +0.19%

03:59:59 - Closed. Currency in USD

After Hours

203.50

0.00

0.00%

12:37:04 - Real-time Data

Type: Equity

Market: United States

Volume: 2,565,548
Bid/Ask: 0.00 / 0.00
Day's Range: 200.36 - 205.38

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

Jun 15, 2026 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	101.9	105.4	0	100.00	0	0%	0	2.15	0
PGR Call 100.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260618\|100.00C Delta0.9942 Imp Vol3.2982 Bid101.9 Gamma0.0003 Theoretical103.65 Ask105.4 Theta-0.1752 Intrinsic Value103.5 Volume0 Vega0.003 Time Value-103.5 Open Interest0 Rho0.0081 Delta / Theta-5.6745 PGR Put 100.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260618\|100.00P Delta-0.0282 Imp Vol4.6129 Bid0 Gamma0.0008 Theoretical1.08 Ask2.15 Theta-0.915 Intrinsic Value-103.5 Volume0 Vega0.0119 Time Value103.5 Open Interest2 Rho-0.0005 Delta / Theta0.0308
0	0%	96.8	100.4	0	105.00	0	0%	0	2.15	0
PGR Call 105.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260618\|105.00C Delta0.996 Imp Vol2.8973 Bid96.8 Gamma0.0002 Theoretical98.6 Ask100.4 Theta-0.1151 Intrinsic Value98.5 Volume0 Vega0.0022 Time Value-98.5 Open Interest0 Rho0.0086 Delta / Theta-8.6502 PGR Put 105.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260618\|105.00P Delta-0.03 Imp Vol4.334 Bid0 Gamma0.0008 Theoretical1.08 Ask2.15 Theta-0.9056 Intrinsic Value-98.5 Volume0 Vega0.0125 Time Value98.5 Open Interest0 Rho-0.0005 Delta / Theta0.0331
0	0%	91.5	95.6	0	110.00	0	0%	0	2.15	0
PGR Call 110.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260618\|110.00C Delta0.9984 Imp Vol2.3789 Bid91.5 Gamma0.0001 Theoretical93.55 Ask95.6 Theta-0.0463 Intrinsic Value93.5 Volume0 Vega0.0009 Time Value-93.5 Open Interest0 Rho0.009 Delta / Theta-21.5778 PGR Put 110.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260618\|110.00P Delta-0.0319 Imp Vol4.0678 Bid0 Gamma0.001 Theoretical1.08 Ask2.15 Theta-0.8954 Intrinsic Value-93.5 Volume0 Vega0.0132 Time Value93.5 Open Interest1 Rho-0.0006 Delta / Theta0.0357
					203.5	Price @ Jun 15, 2026 20:45 GMT
2	-4.76%	1.9	2.45	29	205.00	3.5	-20.45%	3.4	3.8	2
PGR Call 205.00 Exp: Jun 18, 2026 Last: 2 Chg.: -4.76% SymbolPGR\|20260618\|205.00C Delta0.4265 Imp Vol0.3843 Bid1.9 Gamma0.0553 Theoretical2.17 Ask2.45 Theta-0.4713 Intrinsic Value-1.5 Volume29 Vega0.0723 Time Value3.5 Open Interest541 Rho0.007 Delta / Theta-0.905 PGR Put 205.00 Exp: Jun 18, 2026 Last: 3.5 Chg.: -20.45% SymbolPGR\|20260618\|205.00P Delta-0.575 Imp Vol0.3813 Bid3.4 Gamma0.0558 Theoretical3.6 Ask3.8 Theta-0.4496 Intrinsic Value1.5 Volume2 Vega0.0723 Time Value2 Open Interest128 Rho-0.0085 Delta / Theta1.2789
1.21	-7.63%	1.05	1.4	28	207.50	4.55	0%	4.9	5.6	4
PGR Call 207.50 Exp: Jun 18, 2026 Last: 1.21 Chg.: -7.63% SymbolPGR\|20260618\|207.50C Delta0.2901 Imp Vol0.3714 Bid1.05 Gamma0.05 Theoretical1.23 Ask1.4 Theta-0.3964 Intrinsic Value-4 Volume28 Vega0.0632 Time Value5.21 Open Interest579 Rho0.0048 Delta / Theta-0.7319 PGR Put 207.50 Exp: Jun 18, 2026 Last: 4.55 Chg.: 0% SymbolPGR\|20260618\|207.50P Delta-0.7046 Imp Vol0.3834 Bid4.9 Gamma0.049 Theoretical5.25 Ask5.6 Theta-0.3955 Intrinsic Value4 Volume4 Vega0.0637 Time Value0.55 Open Interest76 Rho-0.01 Delta / Theta1.7816
0.6	-20%	0.55	0.75	19	210.00	8.34	0%	6.1	7.7	1
PGR Call 210.00 Exp: Jun 18, 2026 Last: 0.6 Chg.: -20% SymbolPGR\|20260618\|210.00C Delta0.1794 Imp Vol0.3679 Bid0.55 Gamma0.0386 Theoretical0.65 Ask0.75 Theta-0.2996 Intrinsic Value-6.5 Volume19 Vega0.0483 Time Value7.1 Open Interest799 Rho0.0029 Delta / Theta-0.5988 PGR Put 210.00 Exp: Jun 18, 2026 Last: 8.34 Chg.: 0% SymbolPGR\|20260618\|210.00P Delta-0.8549 Imp Vol0.3233 Bid6.1 Gamma0.0386 Theoretical6.9 Ask7.7 Theta-0.2141 Intrinsic Value6.5 Volume1 Vega0.042 Time Value1.84 Open Interest197 Rho-0.0107 Delta / Theta3.9926

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	6,295.14	+22.26	+0.35%
Nikkei 225	69,388.00	+70.50	+0.10%
Shanghai	4,085.82	-10.65	-0.26%
US 500	7,548.6	-5.9	-0.08%
US Tech 100	30,487.7	-56.2	-0.18%
DAX	24,894.01	+258.71	+1.05%
Dollar Index	99.537	+0.161	+0.16%

Crude Oil WTI	80.40	-0.35	-0.43%
Brent Oil	82.71	-0.46	-0.55%
Natural Gas	3.143	-0.009	-0.29%
Gold	4,336.20	-15.40	-0.35%
Silver	69.360	-0.820	-1.17%
US Soybeans	1,111.38	-7.37	-0.66%
Copper	6.4570	-0.0340	-0.52%

Philippines 2Y	6.625	0.000	0.00%
Philippines 10Y	7.115	0.000	0.00%
Philippines 20Y	7.268	0.000	0.00%
U.S. 2Y	4.062	-0.002	-0.05%
U.S. 10Y	4.467	+0.002	+0.04%
U.S. 30Y	4.978	+0.008	+0.16%
Germany 10Y	2.9653	+0.0136	+0.46%

Alphabet C	367.11	+8.95	+2.50%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	81.48	-1.43	-1.72%
Booking	174.64	+9.70	+5.88%
Apple	296.42	+5.29	+1.82%
Alibaba ADR	112.55	-0.27	-0.24%
Tesla	411.15	+4.72	+1.16%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	203.50	+0.39	+0.19%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	12.980	-3.85%	40.80M
AREIT,	36.50	-5.19%	5.67M
BDO Unibank	127.70	-3.98%	3.22M
Jollibee Foods	136.60	+1.79%	1.49M
International Container	978.000	+2.95%	714.86K
SM Investments	643.00	+0.94%	633.87K
Ayala	404.00	-0.49%	319.63K

Name	Last	Chg. %	Vol.
A Brown Company	0.760	+13.43%	109.00K
Swift Foods	0.055	+12.24%	300.00K
NiHAO Mineral	0.450	+9.76%	10.00K
Cirtek Holdings Philippines Prf	9.15	+7.65%	2.20K
Boulevard	0.0290	+7.41%	7.80M
Philex Mining	8.990	+6.14%	4.63M
Cirtek	0.60	+5.26%	3.26M

Name	Last	Chg. %	Vol.
Supercity Realty Dev	10.10	-20.97%	4.90K
Easycall Communications	2.250	-11.76%	31.00K
CTS Global Equity	0.32	-9.86%	2.00M
Geograce Resources	0.075	-6.25%	6.98M
Petron Prf s	951.50	-4.85%	1.00K
Suntrust Home	0.400	-4.76%	170.00K
Philippine Business Bank	7.00	-4.63%	22.00K