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

198.53 -0.44 -0.22%

18:57:41 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,949,367
Bid/Ask: 0.00 / 0.00
Day's Range: 197.04 - 199.53

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

May 22, 2026 17:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	72.1	74.9	0	125.00	0.15	0%	0	2.15	2
PGR Call 125.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260522\|125.00C Delta0.9857 Imp Vol4.2709 Bid72.1 Gamma0.0008 Theoretical73.5 Ask74.9 Theta-0.8216 Intrinsic Value72.89 Volume0 Vega0.0037 Time Value-72.89 Open Interest0 Rho0.0033 Delta / Theta-1.1997 PGR Put 125.00 Exp: May 22, 2026 Last: 0.15 Chg.: 0% SymbolPGR\|20260522\|125.00P Delta-0.01 Imp Vol3.9968 Bid0 Gamma0.0006 Theoretical0.15 Ask2.15 Theta-0.5587 Intrinsic Value-72.89 Volume2 Vega0.0028 Time Value73.04 Open Interest3 Rho-0.0001 Delta / Theta0.018
0	0%	67.1	69.9	0	130.00	0.15	0%	0	2.15	4
PGR Call 130.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260522\|130.00C Delta0.9846 Imp Vol3.947 Bid67.1 Gamma0.001 Theoretical68.5 Ask69.9 Theta-0.8095 Intrinsic Value67.89 Volume0 Vega0.004 Time Value-67.89 Open Interest0 Rho0.0034 Delta / Theta-1.2163 PGR Put 130.00 Exp: May 22, 2026 Last: 0.15 Chg.: 0% SymbolPGR\|20260522\|130.00P Delta-0.0108 Imp Vol3.6915 Bid0 Gamma0.0008 Theoretical0.15 Ask2.15 Theta-0.5514 Intrinsic Value-67.89 Volume4 Vega0.0029 Time Value68.04 Open Interest2 Rho-0.0001 Delta / Theta0.0197
0	0%	62.1	64.9	0	135.00	0.15	0%	0	2.15	4
PGR Call 135.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260522\|135.00C Delta0.9834 Imp Vol3.6338 Bid62.1 Gamma0.0011 Theoretical63.5 Ask64.9 Theta-0.7965 Intrinsic Value62.89 Volume0 Vega0.0043 Time Value-62.89 Open Interest0 Rho0.0035 Delta / Theta-1.2346 PGR Put 135.00 Exp: May 22, 2026 Last: 0.15 Chg.: 0% SymbolPGR\|20260522\|135.00P Delta-0.0117 Imp Vol3.3962 Bid0 Gamma0.0009 Theoretical0.15 Ask2.15 Theta-0.5434 Intrinsic Value-62.89 Volume4 Vega0.0032 Time Value63.04 Open Interest2 Rho-0.0001 Delta / Theta0.0216
					197.89	Price @ May 22, 2026 17:01 GMT
0.2	-80.58%	0.05	0.25	13	200.00	1.9	280%	1.4	2.55	6
PGR Call 200.00 Exp: May 22, 2026 Last: 0.2 Chg.: -80.58% SymbolPGR\|20260522\|200.00C Delta0.1885 Imp Vol0.1884 Bid0.05 Gamma0.1391 Theoretical0.2 Ask0.25 Theta-0.2694 Intrinsic Value-2.11 Volume13 Vega0.0278 Time Value2.31 Open Interest40 Rho0.001 Delta / Theta-0.6997 PGR Put 200.00 Exp: May 22, 2026 Last: 1.9 Chg.: 280% SymbolPGR\|20260522\|200.00P Delta-0.8308 Imp Vol0.1755 Bid1.4 Gamma0.1407 Theoretical1.9 Ask2.55 Theta-0.2195 Intrinsic Value2.11 Volume6 Vega0.026 Time Value-0.21 Open Interest191 Rho-0.0033 Delta / Theta3.7842
0.1	-86.11%	0	0.1	13	202.50	1.39	0%	3.5	5.1	0
PGR Call 202.50 Exp: May 22, 2026 Last: 0.1 Chg.: -86.11% SymbolPGR\|20260522\|202.50C Delta0.0766 Imp Vol0.2832 Bid0 Gamma0.0493 Theoretical0.1 Ask0.1 Theta-0.2144 Intrinsic Value-4.61 Volume13 Vega0.0148 Time Value4.71 Open Interest253 Rho0.0004 Delta / Theta-0.3575 PGR Put 202.50 Exp: May 22, 2026 Last: 1.39 Chg.: 0% SymbolPGR\|20260522\|202.50P Delta-0.9463 Imp Vol0.255 Bid3.5 Gamma0.0509 Theoretical4.3 Ask5.1 Theta-0.1345 Intrinsic Value4.61 Volume0 Vega0.0112 Time Value-3.22 Open Interest70 Rho-0.0029 Delta / Theta7.0348
0.06	-70%	0	0.3	16	205.00	5.9	0%	5.1	7.9	0
PGR Call 205.00 Exp: May 22, 2026 Last: 0.06 Chg.: -70% SymbolPGR\|20260522\|205.00C Delta0.0398 Imp Vol0.3647 Bid0 Gamma0.0229 Theoretical0.06 Ask0.3 Theta-0.1645 Intrinsic Value-7.11 Volume16 Vega0.0088 Time Value7.17 Open Interest129 Rho0.0002 Delta / Theta-0.2422 PGR Put 205.00 Exp: May 22, 2026 Last: 5.9 Chg.: 0% SymbolPGR\|20260522\|205.00P Delta0 Imp Vol0 Bid5.1 Gamma0 Theoretical0 Ask7.9 Theta0 Intrinsic Value7.11 Volume0 Vega0 Time Value-1.21 Open Interest0 Rho0 Delta / Theta0

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	9,051.71	+18.50	+0.20%
NSE All Share	249,712.38	+536.98	+0.22%
US 30	50,747.2	+461.5	+0.92%
US 500	7,493.3	+47.6	+0.64%
FTSE 100	10,466.26	+22.79	+0.22%
DAX	24,928.39	+321.62	+1.31%
South Africa Top 40	105,378.37	-907.00	-0.85%

Brent Oil	102.50	-0.08	-0.08%
Crude Oil WTI	95.95	-0.40	-0.42%
Gold	4,522.25	-20.25	-0.45%
Silver	76.368	-0.362	-0.47%
Copper	6.3965	+0.1025	+1.63%
London Cocoa	2,850.00	-79.00	-2.70%
London Wheat	188.75	+0.15	+0.08%

Nigeria 10Y	14.959	0.000	0.00%
Nigeria 2Y	16.719	+0.012	+0.07%
U.K. 10Y	4.9100	+0.0080	+0.16%
Germany 10Y	3.0348	-0.0002	-0.01%
U.S. 10Y	4.561	-0.029	-0.63%
U.S. 5Y	4.258	+0.003	+0.07%
U.S. 2Y	4.125	+0.038	+0.93%

Fidelitybk	23.500	0.000	0.00%
Zenith Bank	132.00	0.00	0.00%
UBA	45.00	+0.20	+0.45%
First HoldCo	70.00	+0.10	+0.14%
Guaranty Trust Holding	145.00	0.00	0.00%
Sterling Bank	7.900	+0.150	+1.94%
Dangote Cement	1,180.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
PGR	198.53	-0.44	-0.22%
000738	20.91	-0.18	-0.85%
MRP	27.67	+0.12	+0.42%
SCFT Future Techn.	4.372	-0.040	-0.91%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	23.500	0.00%	198.08M
Access Holdings	24.95	-1.38%	69.67M
Zenith Bank	132.00	0.00%	24.39M
Guaranty Trust Holding	145.00	0.00%	6.02M
Nascon	210.00	0.00%	4.81M
Aradel Holdings	1,836.00	0.00%	2.02M
MTN Nigeria	820.00	0.00%	1.44M

Name	Last	Chg. %	Vol.
Aluminum Ex	9.90	+10.00%	609.52K
Daarcomm	2.09	+10.00%	3.11M
Rtbriscoe	14.06	+9.93%	1.55M
Learn Africa	12.900	+9.79%	1.59M
Chapel Hill Denham Management	129.00	0.00%	25.06K
Skye Shelter Fund	418.75	0.00%	1.46K
Unilever Nigeria	168.00	0.00%	1.14M

Name	Last	Chg. %	Vol.
Geregu Power	1,132.50	0.00%	1.70K
Premier Paints	37.50	0.00%	49.14K
Nigerian Enamelware PLC	37.00	0.00%	5.31K
Fidson	136.500	0.00%	861.96K
Total Nig	640.00	0.00%	6.77K
Ncr Nigeria	161.20	0.00%	38.02K
Eunisell Interlinked	209.950	0.00%	34.65K