Breaking News

Progressive Corp (PGR)

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

Add to/Remove from a Portfolio Add to Watchlist

202.83 -0.04 -0.02%

02:34:07 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,529,701
Bid/Ask: 0.00 / 0.00
Day's Range: 200.41 - 203.84

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

May 19, 2026 17:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	78.9	82.1	0	125.00	0	0%	0	2.15	0
PGR Call 125.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260522\|125.00C Delta0.9842 Imp Vol2.6952 Bid78.9 Gamma0.0008 Theoretical80.5 Ask82.1 Theta-0.3408 Intrinsic Value79.3 Volume0 Vega0.0073 Time Value-79.3 Open Interest0 Rho0.01 Delta / Theta-2.8876 PGR Put 125.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260522\|125.00P Delta-0.0381 Imp Vol3.3738 Bid0 Gamma0.0013 Theoretical1.08 Ask2.15 Theta-0.8648 Intrinsic Value-79.3 Volume0 Vega0.0154 Time Value79.3 Open Interest0 Rho-0.0007 Delta / Theta0.044
0	0%	74.5	77.2	0	130.00	0	0%	0	2.15	0
PGR Call 130.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260522\|130.00C Delta0.9709 Imp Vol2.853 Bid74.5 Gamma0.0012 Theoretical75.85 Ask77.2 Theta-0.5979 Intrinsic Value74.3 Volume0 Vega0.0123 Time Value-74.3 Open Interest0 Rho0.0101 Delta / Theta-1.6238 PGR Put 130.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260522\|130.00P Delta-0.0407 Imp Vol3.147 Bid0 Gamma0.0015 Theoretical1.08 Ask2.15 Theta-0.8516 Intrinsic Value-74.3 Volume0 Vega0.0163 Time Value74.3 Open Interest0 Rho-0.0007 Delta / Theta0.0478
0	0%	69.6	72.2	0	135.00	0	0%	0	2.15	0
PGR Call 135.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260522\|135.00C Delta0.9672 Imp Vol2.6863 Bid69.6 Gamma0.0015 Theoretical70.9 Ask72.2 Theta-0.6214 Intrinsic Value69.3 Volume0 Vega0.0136 Time Value-69.3 Open Interest0 Rho0.0105 Delta / Theta-1.5564 PGR Put 135.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260522\|135.00P Delta-0.0436 Imp Vol2.9276 Bid0 Gamma0.0017 Theoretical1.08 Ask2.15 Theta-0.8376 Intrinsic Value-69.3 Volume0 Vega0.0172 Time Value69.3 Open Interest0 Rho-0.0008 Delta / Theta0.052
					204.3	Price @ May 19, 2026 17:31 GMT
3.2	82.86%	2.05	3.1	3	205.00	5.9	0%	2	3.1	0
PGR Call 205.00 Exp: May 22, 2026 Last: 3.2 Chg.: 82.86% SymbolPGR\|20260522\|205.00C Delta0.5201 Imp Vol0.3323 Bid2.05 Gamma0.0645 Theoretical2.58 Ask3.1 Theta-0.4203 Intrinsic Value-0.7 Volume3 Vega0.0741 Time Value3.9 Open Interest116 Rho0.0086 Delta / Theta-1.2375 PGR Put 205.00 Exp: May 22, 2026 Last: 5.9 Chg.: 0% SymbolPGR\|20260522\|205.00P Delta-0.4811 Imp Vol0.3579 Bid2 Gamma0.0599 Theoretical2.55 Ask3.1 Theta-0.4337 Intrinsic Value0.7 Volume0 Vega0.0741 Time Value5.2 Open Interest21 Rho-0.0073 Delta / Theta1.1093
2	60%	1.25	2	3	207.50	3.4	0%	3.4	4.6	1
PGR Call 207.50 Exp: May 22, 2026 Last: 2 Chg.: 60% SymbolPGR\|20260522\|207.50C Delta0.3879 Imp Vol0.4026 Bid1.25 Gamma0.0512 Theoretical2 Ask2 Theta-0.4854 Intrinsic Value-3.2 Volume3 Vega0.0712 Time Value5.2 Open Interest89 Rho0.0064 Delta / Theta-0.7991 PGR Put 207.50 Exp: May 22, 2026 Last: 3.4 Chg.: 0% SymbolPGR\|20260522\|207.50P Delta-0.668 Imp Vol0.2754 Bid3.4 Gamma0.0711 Theoretical3.4 Ask4.6 Theta-0.2989 Intrinsic Value3.2 Volume1 Vega0.0675 Time Value0.2 Open Interest0 Rho-0.0095 Delta / Theta2.2352
1.2	71.43%	0.6	1.1	64	210.00	10.3	0%	5.3	6.6	0
PGR Call 210.00 Exp: May 22, 2026 Last: 1.2 Chg.: 71.43% SymbolPGR\|20260522\|210.00C Delta0.2329 Imp Vol0.3412 Bid0.6 Gamma0.0482 Theoretical0.85 Ask1.1 Theta-0.3279 Intrinsic Value-5.7 Volume64 Vega0.0569 Time Value6.9 Open Interest379 Rho0.0039 Delta / Theta-0.7104 PGR Put 210.00 Exp: May 22, 2026 Last: 10.3 Chg.: 0% SymbolPGR\|20260522\|210.00P Delta-0.7358 Imp Vol0.394 Bid5.3 Gamma0.0448 Theoretical5.95 Ask6.6 Theta-0.3873 Intrinsic Value5.7 Volume0 Vega0.0608 Time Value4.6 Open Interest25 Rho-0.0104 Delta / Theta1.8997

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	5,893.40	-3.40	-0.06%
Nikkei 225	59,804.41	-746.18	-1.23%
Shanghai	4,162.18	-7.35	-0.18%
US 500	7,421.3	+67.5	+0.92%
US Tech 100	29,215.2	+396.4	+1.38%
DAX	24,732.28	+331.63	+1.36%
Dollar Index	99.027	-0.078	-0.08%

Crude Oil WTI	97.93	-6.45	-6.18%
Brent Oil	104.68	-7.42	-6.62%
Natural Gas	3.044	+0.020	+0.66%
Gold	4,541.09	-16.91	-0.37%
Silver	76.590	-0.854	-1.10%
US Soybeans	1,199.25	-10.25	-0.85%
Copper	6.3450	+0.0295	+0.47%

Philippines 2Y	6.941	0.000	0.00%
Philippines 10Y	7.871	0.000	0.00%
Philippines 20Y	7.900	0.000	0.00%
U.S. 2Y	4.042	-0.080	-1.94%
U.S. 10Y	4.581	-0.093	-1.99%
U.S. 30Y	5.118	-0.063	-1.22%
Germany 10Y	3.0817	-0.0123	-0.40%

Alphabet C	382.80	-2.10	-0.55%
Villar Land Holdings	422.00	-1.00	-0.24%
Anheuser Busch ADR	82.77	+0.86	+1.05%
Booking	158.04	+3.50	+2.26%
Apple	301.96	+2.99	+1.00%
Alibaba ADR	134.62	-1.02	-0.76%
Tesla	413.17	+9.06	+2.24%

Recent Quotes

Name	Price	Chg.	Chg. %
PGR	202.83	-0.04	-0.02%
301365	35.68	-0.99	-2.70%
iShares China Gov.	62.84	-0.02	-0.03%
SGH	41.450	+1.250	+3.11%
CoinShares Physic.	0.2369	+0.0008	+0.34%
Allocation SICAV	22.05	+0.11	+0.49%
0488	0.85	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
AC Energy Philippines Inc	3.100	-4.62%	63.52M
MREIT	13.96	-0.29%	30.22M
Ayala Land	15.000	+1.76%	13.92M
Bank of the Philippine Islands	87.10	-1.64%	6.50M
Metropolitan Bank	63.35	-0.71%	5.78M
BDO Unibank	115.00	0.00%	1.75M
International Container	800.000	+0.69%	1.39M

Name	Last	Chg. %	Vol.
Dizon Copper Silver	3.9300	+12.29%	1.00K
Discovery World	0.970	+11.49%	128.00K
Cityland Development	0.610	+8.93%	1.15M
ACE Enexor	3.850	+6.94%	1.00K
IPM	1.550	+6.90%	2.00K
Nickel Asia	4.8100	+6.89%	18.82M
Philippine Estates	0.330	+6.45%	280.00K

Name	Last	Chg. %	Vol.
Manulife Financial	2,200.00	-15.25%	0.55K
LBC Express	6.010	-8.10%	0.10K
Alliance Foods	0.320	-7.25%	60.00K
Pilipinas Shell Petroleum	8.220	-7.01%	364.90K
Lepanto Consolidated B	0.1850	-6.09%	7.40M
Swift Foods	0.048	-5.88%	130.00K
Philippine Bank of Communications	15.72	-5.87%	10.00K