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

241.09 -0.95 -0.39%

01/08 - Closed. Currency in USD

After Hours

241.01

-0.08

-0.03%

4:26:22 - Real-time Data

Type: Equity

Market: United States

Volume: 3,201,251
Bid/Ask: 0.00 / 0.00
Day's Range: 239.59 - 243.47

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 02, 2025 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	69.7	73.3	0	170.00	0	0%	0	1.35	0
PGR Call 170.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolPGR\|20250808\|170.00C Delta0.9818 Imp Vol1.3618 Bid69.7 Gamma0.0011 Theoretical71.5 Ask73.3 Theta-0.1754 Intrinsic Value71.09 Volume0 Vega0.0138 Time Value-71.09 Open Interest0 Rho0.0272 Delta / Theta-5.5961 PGR Put 170.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolPGR\|20250808\|170.00P Delta-0.0329 Imp Vol1.5699 Bid0 Gamma0.0015 Theoretical0.68 Ask1.35 Theta-0.2962 Intrinsic Value-71.09 Volume0 Vega0.0227 Time Value71.09 Open Interest0 Rho-0.0013 Delta / Theta0.1111
0	0%	64.7	68.3	0	175.00	0	0%	0	1.35	0
PGR Call 175.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolPGR\|20250808\|175.00C Delta0.9806 Imp Vol1.2608 Bid64.7 Gamma0.0012 Theoretical66.5 Ask68.3 Theta-0.1722 Intrinsic Value66.09 Volume0 Vega0.0146 Time Value-66.09 Open Interest0 Rho0.0279 Delta / Theta-5.6956 PGR Put 175.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolPGR\|20250808\|175.00P Delta-0.0352 Imp Vol1.4596 Bid0 Gamma0.0017 Theoretical0.68 Ask1.35 Theta-0.2911 Intrinsic Value-66.09 Volume0 Vega0.024 Time Value66.09 Open Interest0 Rho-0.0014 Delta / Theta0.121
0	0%	59.7	63.3	0	180.00	0	0%	0	1.35	0
PGR Call 180.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolPGR\|20250808\|180.00C Delta0.9793 Imp Vol1.1622 Bid59.7 Gamma0.0014 Theoretical61.5 Ask63.3 Theta-0.1688 Intrinsic Value61.09 Volume0 Vega0.0154 Time Value-61.09 Open Interest0 Rho0.0287 Delta / Theta-5.8027 PGR Put 180.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolPGR\|20250808\|180.00P Delta-0.0378 Imp Vol1.3517 Bid0 Gamma0.002 Theoretical0.68 Ask1.35 Theta-0.2857 Intrinsic Value-61.09 Volume0 Vega0.0255 Time Value61.09 Open Interest0 Rho-0.0015 Delta / Theta0.1324
					241.09	Price @ Aug 02, 2025 20:45 GMT
2.7	-23.94%	2.4	2.95	21	242.50	3.75	17.19%	3.6	5	68
PGR Call 242.50 Exp: Aug 08, 2025 Last: 2.7 Chg.: -23.94% SymbolPGR\|20250808\|242.50C Delta0.4467 Imp Vol0.2657 Bid2.4 Gamma0.0481 Theoretical2.7 Ask2.95 Theta-0.2825 Intrinsic Value-1.41 Volume21 Vega0.1222 Time Value4.11 Open Interest11 Rho0.0173 Delta / Theta-1.5808 PGR Put 242.50 Exp: Aug 08, 2025 Last: 3.75 Chg.: 17.19% SymbolPGR\|20250808\|242.50P Delta-0.5603 Imp Vol0.2487 Bid3.6 Gamma0.0516 Theoretical3.75 Ask5 Theta-0.2392 Intrinsic Value1.41 Volume68 Vega0.1218 Time Value2.34 Open Interest15 Rho-0.019 Delta / Theta2.3418
1.75	-29.72%	0.25	1.8	13	245.00	5.2	19.54%	4	5.6	1
PGR Call 245.00 Exp: Aug 08, 2025 Last: 1.75 Chg.: -29.72% SymbolPGR\|20250808\|245.00C Delta0.331 Imp Vol0.2646 Bid0.25 Gamma0.0443 Theoretical1.75 Ask1.8 Theta-0.256 Intrinsic Value-3.91 Volume13 Vega0.1121 Time Value5.66 Open Interest50 Rho0.0128 Delta / Theta-1.2929 PGR Put 245.00 Exp: Aug 08, 2025 Last: 5.2 Chg.: 19.54% SymbolPGR\|20250808\|245.00P Delta-0.6929 Imp Vol0.2362 Bid4 Gamma0.054 Theoretical5.2 Ask5.6 Theta-0.1981 Intrinsic Value3.91 Volume1 Vega0.1084 Time Value1.29 Open Interest27 Rho-0.022 Delta / Theta3.4975
0.8	-50%	0.7	1.15	114	247.50	5.2	0%	5.6	8.2	0
PGR Call 247.50 Exp: Aug 08, 2025 Last: 0.8 Chg.: -50% SymbolPGR\|20250808\|247.50C Delta0.201 Imp Vol0.2337 Bid0.7 Gamma0.0389 Theoretical0.8 Ask1.15 Theta-0.1744 Intrinsic Value-6.41 Volume114 Vega0.0868 Time Value7.21 Open Interest723 Rho0.0078 Delta / Theta-1.1522 PGR Put 247.50 Exp: Aug 08, 2025 Last: 5.2 Chg.: 0% SymbolPGR\|20250808\|247.50P Delta-0.8288 Imp Vol0.2124 Bid5.6 Gamma0.0395 Theoretical6.9 Ask8.2 Theta-0.1224 Intrinsic Value6.41 Volume0 Vega0.0782 Time Value-1.21 Open Interest5 Rho-0.023 Delta / Theta6.7692

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	5,185.55	+49.87	+0.97%
NSE All Share	141,263.05	+1399.53	+1.00%
US 30	43,718.5	+129.9	+0.30%
US 500	6,260.0	+22.0	+0.35%
FTSE 100	9,068.58	-64.23	-0.70%
DAX	23,425.97	-639.50	-2.66%
South Africa Top 40	90,140.55	-640.82	-0.71%

Brent Oil	69.49	-0.18	-0.26%
Crude Oil WTI	67.21	-0.12	-0.18%
Gold	3,408.75	+8.95	+0.26%
Silver	37.093	+0.163	+0.44%
Copper	4.4303	-0.0247	-0.55%
London Cocoa	5,493.00	-165.00	-2.92%
London Wheat	174.55	-0.10	-0.06%

Nigeria 10Y	15.965	-0.054	-0.34%
Nigeria 2Y	16.479	0.000	0.00%
U.K. 10Y	4.5240	-0.0430	-0.94%
Germany 10Y	2.6770	-0.0160	-0.59%
U.S. 10Y	4.241	+0.011	+0.26%
U.S. 5Y	3.783	+0.012	+0.32%
U.S. 2Y	3.708	+0.004	+0.11%

Fidelitybk	21.200	+0.150	+0.71%
Zenith Bank	76.50	0.00	0.00%
UBA	49.25	-0.35	-0.71%
First HoldCo	33.40	+1.15	+3.57%
Guaranty Trust Holding	99.50	-1.00	-1.00%
Sterling Bank	6.500	-0.500	-7.14%
Dangote Cement	528.30	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
PGR	241.09	-0.95	-0.39%
6870	1,700.0	0.0	0.00%
000881	7.86	+0.05	+0.64%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.800	+8.00%	277.21M
Fidelitybk	21.200	+0.71%	85.55M
Zenith Bank	76.50	0.00%	38.61M
UBA	49.25	-0.71%	28.79M
Guaranty Trust Holding	99.50	-1.00%	26.28M
Lafarge Africa	149.00	0.00%	9.23M
Aradel Holdings	520.00	-1.89%	6.28M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	88.30	+9.96%	3.53M
BUA Cement	148.00	+9.63%	2.84M
Veritas Kapital	1.39	+9.45%	41.54M
Betaglas	408.50	+9.22%	839.96K
Wema Bank	23.90	+8.64%	19.51M
Prestige	1.26	+8.62%	7.19M
Custodian Allied	39.00	+8.33%	752.29K

Name	Last	Chg. %	Vol.
Dangote Sugar	66.15	-10.00%	4.68M
Champion Brew	12.51	-10.00%	6.95M
Oando Plc	53.10	-10.00%	10.38M
Cornerst	4.15	-9.78%	2.49M
Abbey Mortgage Bank	5.27	-9.76%	460.62K
International Energy Insurance	2.13	-9.75%	1.22M
University Pre	5.100	-9.73%	908.00K