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

245.70 +2.20 +0.90%

03/10 - Closed. Currency in USD

After Hours

245.50

-0.20

-0.08%

0:57:51 - Real-time Data

Type: Equity

Market: United States

Volume: 2,075,054.9999999998
Bid/Ask: 0.00 / 0.00
Day's Range: 242.12 - 247.49

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

Oct 03, 2025 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	75.3	78	0	170.00	0	0%	0	2.15	0
PGR Call 170.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolPGR\|20251010\|170.00C Delta0.9642 Imp Vol1.5738 Bid75.3 Gamma0.0015 Theoretical76.65 Ask78 Theta-0.3176 Intrinsic Value75.7 Volume0 Vega0.0268 Time Value-75.7 Open Interest0 Rho0.0307 Delta / Theta-3.0356 PGR Put 170.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolPGR\|20251010\|170.00P Delta-0.0663 Imp Vol1.9469 Bid0 Gamma0.0019 Theoretical2.15 Ask2.15 Theta-0.6078 Intrinsic Value-75.7 Volume0 Vega0.0438 Time Value75.7 Open Interest0 Rho-0.0033 Delta / Theta0.1092
0	0%	70.3	73	0	175.00	0	0%	0	2.15	0
PGR Call 175.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolPGR\|20251010\|175.00C Delta0.962 Imp Vol1.468 Bid70.3 Gamma0.0017 Theoretical71.65 Ask73 Theta-0.3123 Intrinsic Value70.7 Volume0 Vega0.0281 Time Value-70.7 Open Interest0 Rho0.0316 Delta / Theta-3.0807 PGR Put 175.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolPGR\|20251010\|175.00P Delta-0.0705 Imp Vol1.8244 Bid0 Gamma0.0022 Theoretical2.15 Ask2.15 Theta-0.5966 Intrinsic Value-70.7 Volume0 Vega0.0459 Time Value70.7 Open Interest0 Rho-0.0035 Delta / Theta0.1181
0	0%	65.4	67.9	0	180.00	0	0%	0	2.15	0
PGR Call 180.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolPGR\|20251010\|180.00C Delta0.9595 Imp Vol1.3646 Bid65.4 Gamma0.0019 Theoretical66.65 Ask67.9 Theta-0.3066 Intrinsic Value65.7 Volume0 Vega0.0296 Time Value-65.7 Open Interest0 Rho0.0324 Delta / Theta-3.1299 PGR Put 180.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolPGR\|20251010\|180.00P Delta-0.0751 Imp Vol1.7046 Bid0 Gamma0.0024 Theoretical2.15 Ask2.15 Theta-0.5847 Intrinsic Value-65.7 Volume0 Vega0.0482 Time Value65.7 Open Interest0 Rho-0.0037 Delta / Theta0.1284
					245.7	Price @ Oct 03, 2025 20:45 GMT
2.25	0%	2	2.4	63	247.50	3.03	0%	2.4	5.5	1
PGR Call 247.50 Exp: Oct 10, 2025 Last: 2.25 Chg.: 0% SymbolPGR\|20251010\|247.50C Delta0.4206 Imp Vol0.2194 Bid2 Gamma0.0524 Theoretical2.25 Ask2.4 Theta-0.2194 Intrinsic Value-1.8 Volume63 Vega0.133 Time Value4.05 Open Interest23 Rho0.0194 Delta / Theta-1.9174 PGR Put 247.50 Exp: Oct 10, 2025 Last: 3.03 Chg.: 0% SymbolPGR\|20251010\|247.50P Delta-0.6214 Imp Vol0.1546 Bid2.4 Gamma0.0731 Theoretical3.03 Ask5.5 Theta-0.1294 Intrinsic Value1.8 Volume1 Vega0.1291 Time Value1.23 Open Interest9 Rho-0.0234 Delta / Theta4.8026
1.46	44.55%	1.15	1.55	17	250.00	7.15	0%	3.9	6	1
PGR Call 250.00 Exp: Oct 10, 2025 Last: 1.46 Chg.: 44.55% SymbolPGR\|20251010\|250.00C Delta0.3032 Imp Vol0.2258 Bid1.15 Gamma0.0455 Theoretical1.46 Ask1.55 Theta-0.1996 Intrinsic Value-4.3 Volume17 Vega0.1189 Time Value5.76 Open Interest133 Rho0.014 Delta / Theta-1.5193 PGR Put 250.00 Exp: Oct 10, 2025 Last: 7.15 Chg.: 0% SymbolPGR\|20251010\|250.00P Delta-0.766 Imp Vol0.1679 Bid3.9 Gamma0.0547 Theoretical4.95 Ask6 Theta-0.1098 Intrinsic Value4.3 Volume1 Vega0.1039 Time Value2.85 Open Interest22 Rho-0.0263 Delta / Theta6.9745
0.83	59.62%	0.6	0.9	9	252.50	0	0%	5.1	8	0
PGR Call 252.50 Exp: Oct 10, 2025 Last: 0.83 Chg.: 59.62% SymbolPGR\|20251010\|252.50C Delta0.1991 Imp Vol0.2229 Bid0.6 Gamma0.0368 Theoretical0.83 Ask0.9 Theta-0.1564 Intrinsic Value-6.8 Volume9 Vega0.095 Time Value7.63 Open Interest13 Rho0.0092 Delta / Theta-1.2729 PGR Put 252.50 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolPGR\|20251010\|252.50P Delta0 Imp Vol0 Bid5.1 Gamma0 Theoretical0 Ask8 Theta0 Intrinsic Value6.8 Volume0 Vega0 Time Value-6.8 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	5,234.97	+16.95	+0.32%
NSE All Share	143,584.05	+604.60	+0.42%
US 30	46,856.9	+98.6	+0.21%
US 500	6,725.9	+10.1	+0.15%
FTSE 100	9,491.25	+63.52	+0.67%
DAX	24,378.80	-43.76	-0.18%
South Africa Top 40	102,696.68	+1589.61	+1.57%

Brent Oil	65.14	+0.61	+0.95%
Crude Oil WTI	61.43	+0.55	+0.90%
Gold	3,918.40	+9.50	+0.24%
Silver	48.105	+0.140	+0.29%
Copper	5.0875	-0.0215	-0.42%
London Cocoa	4,288.00	0.00	0.00%
London Wheat	165.85	+0.00	+0.00%

Nigeria 10Y	16.215	+0.001	+0.01%
Nigeria 2Y	16.731	-0.001	-0.01%
U.K. 10Y	4.6940	-0.0190	-0.40%
Germany 10Y	2.7000	+0.0022	+0.08%
U.S. 10Y	4.145	+0.025	+0.61%
U.S. 5Y	3.708	+0.033	+0.90%
U.S. 2Y	3.572	+0.023	+0.65%

Fidelitybk	20.500	0.000	0.00%
Zenith Bank	69.40	+0.40	+0.58%
UBA	43.00	0.00	0.00%
First HoldCo	30.95	-0.05	-0.16%
Guaranty Trust Holding	95.85	-0.05	-0.05%
Sterling Bank	8.000	+0.150	+1.91%
Dangote Cement	525.10	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
PGR	245.70	+2.20	+0.90%
TNET	66.02	+1.72	+2.67%
HU4	16,000	-300	-1.84%
GS Focus Yield Bo.	9,792.000	+11.000	+0.11%
JIVE ETR FUNDO DE.	2.297	-0.003	-0.14%
Xtrackers MSCI Gl.	36.17	+0.46	+1.29%
Mediobanca Banca .	99.957	+0.000	+0.00%
Danske Invest Keh.	1.060	-0.001	-0.10%

Market Movers

Name	Last	Chg. %	Vol.
UBA	43.00	0.00%	80.10M
Access Holdings	26.50	+2.71%	71.74M
Guaranty Trust Holding	95.85	-0.05%	35.14M
Zenith Bank	69.40	+0.58%	29.87M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Nigerian Breweries	76.00	+2.36%	7.72M
Aradel Holdings	650.10	+5.64%	3.84M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	73.70	+10.00%	1.04M
Nigerian Enamelware PLC	42.45	+9.97%	106.22K
Ellah Lakes	13.47	+9.96%	25.95M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Neimeth	6.75	+9.76%	1.27M
Berger Paints	39.70	+9.67%	381.89K
Austin Laz	3.19	+9.62%	616.79K

Name	Last	Chg. %	Vol.
Julius Berger	122.90	-9.96%	376.37K
Thomaswy	3.24	-9.50%	3.24M
John Holt PLC	7.20	-9.43%	320.99K
Daarcomm	1.03	-6.36%	2.32M
UPDC	6.49	-5.81%	2.63M
Transcorp	47.600	-4.61%	737.83K
Prestige	1.62	-3.57%	7.18M