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

235.49 +1.09 +0.46%

16:02:36 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 463,369
Bid/Ask: 0.00 / 0.00
Day's Range: 233.41 - 237.38

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

Jul 08, 2026 15:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	5.3	7.5	0	230.00	0	0%	0.4	0.7	0
PGR Call 230.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260710\|230.00C Delta0.8754 Imp Vol0.3083 Bid5.3 Gamma0.0381 Theoretical6.4 Ask7.5 Theta-0.2956 Intrinsic Value5.59 Volume0 Vega0.0359 Time Value-5.59 Open Interest102 Rho0.011 Delta / Theta-2.9618 PGR Put 230.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260710\|230.00P Delta-0.1626 Imp Vol0.3621 Bid0.4 Gamma0.0389 Theoretical0.55 Ask0.7 Theta-0.3854 Intrinsic Value-5.59 Volume0 Vega0.043 Time Value5.59 Open Interest139 Rho-0.002 Delta / Theta0.4218
0	0%	4	5.3	0	232.50	1.62	1.62%	0.8	1.25	10
PGR Call 232.50 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260710\|232.50C Delta0.7221 Imp Vol0.3571 Bid4 Gamma0.0538 Theoretical4.65 Ask5.3 Theta-0.5388 Intrinsic Value3.09 Volume0 Vega0.0586 Time Value-3.09 Open Interest70 Rho0.0091 Delta / Theta-1.3403 PGR Put 232.50 Exp: Jul 10, 2026 Last: 1.62 Chg.: 1.62% SymbolPGR\|20260710\|232.50P Delta-0.2725 Imp Vol0.3464 Bid0.8 Gamma0.0549 Theoretical1.025 Ask1.25 Theta-0.4969 Intrinsic Value-3.09 Volume10 Vega0.058 Time Value4.71 Open Interest111 Rho-0.0032 Delta / Theta0.5483
2.75	2.75%	2.5	3.8	1	235.00	0	0%	1.6	2.1	0
PGR Call 235.00 Exp: Jul 10, 2026 Last: 2.75 Chg.: 2.75% SymbolPGR\|20260710\|235.00C Delta0.5707 Imp Vol0.3714 Bid2.5 Gamma0.0605 Theoretical3.15 Ask3.8 Theta-0.6495 Intrinsic Value0.59 Volume1 Vega0.0686 Time Value2.16 Open Interest103 Rho0.0072 Delta / Theta-0.8787 PGR Put 235.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260710\|235.00P Delta-0.4236 Imp Vol0.3368 Bid1.6 Gamma0.0666 Theoretical1.85 Ask2.1 Theta-0.5674 Intrinsic Value-0.59 Volume0 Vega0.0684 Time Value0.59 Open Interest2 Rho-0.0049 Delta / Theta0.7466
					235.59	Price @ Jul 08, 2026 15:01 GMT
0	0%	1.05	1.95	0	237.50	0	0%	2.15	3.5	0
PGR Call 237.50 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260710\|237.50C Delta0.399 Imp Vol0.3063 Bid1.05 Gamma0.0721 Theoretical1.5 Ask1.95 Theta-0.5253 Intrinsic Value-1.91 Volume0 Vega0.0674 Time Value1.91 Open Interest214 Rho0.0051 Delta / Theta-0.7595 PGR Put 237.50 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260710\|237.50P Delta-0.6082 Imp Vol0.2894 Bid2.15 Gamma0.0762 Theoretical2.825 Ask3.5 Theta-0.4738 Intrinsic Value1.91 Volume0 Vega0.0671 Time Value-1.91 Open Interest6 Rho-0.0068 Delta / Theta1.2839
0.55	0.55%	0.7	1.1	6	240.00	0	0%	4.1	6.6	0
PGR Call 240.00 Exp: Jul 10, 2026 Last: 0.55 Chg.: 0.55% SymbolPGR\|20260710\|240.00C Delta0.2574 Imp Vol0.3365 Bid0.7 Gamma0.0549 Theoretical0.9 Ask1.1 Theta-0.4799 Intrinsic Value-4.41 Volume6 Vega0.0564 Time Value4.96 Open Interest19 Rho0.0033 Delta / Theta-0.5364 PGR Put 240.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260710\|240.00P Delta-0.6966 Imp Vol0.423 Bid4.1 Gamma0.0474 Theoretical5.35 Ask6.6 Theta-0.6322 Intrinsic Value4.41 Volume0 Vega0.061 Time Value-4.41 Open Interest3 Rho-0.0077 Delta / Theta1.1018
0	0%	0.35	0.65	0	242.50	0	0%	6.3	9	0
PGR Call 242.50 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260710\|242.50C Delta0.156 Imp Vol0.3548 Bid0.35 Gamma0.0386 Theoretical0.5 Ask0.65 Theta-0.3743 Intrinsic Value-6.91 Volume0 Vega0.0418 Time Value6.91 Open Interest13 Rho0.002 Delta / Theta-0.4168 PGR Put 242.50 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260710\|242.50P Delta-0.7613 Imp Vol0.5002 Bid6.3 Gamma0.0356 Theoretical7.65 Ask9 Theta-0.6627 Intrinsic Value6.91 Volume0 Vega0.0541 Time Value-6.91 Open Interest0 Rho-0.0083 Delta / Theta1.1487

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	8,817.29	+204.48	+2.37%
NSE All Share	242,340.97	+5257.69	+2.22%
US 30	52,140.5	-784.1	-1.48%
US 500	7,441.8	-61.9	-0.83%
FTSE 100	10,494.40	-171.48	-1.61%
DAX	24,926.45	-562.81	-2.21%
South Africa Top 40	100,433.16	-1579.99	-1.55%

Brent Oil	79.82	+5.66	+7.63%
Crude Oil WTI	75.50	+5.06	+7.18%
Gold	4,049.35	-108.05	-2.60%
Silver	58.245	-3.085	-5.03%
Copper	6.0858	-0.1402	-2.25%
London Cocoa	4,234.00	+38.00	+0.91%
London Wheat	172.55	-0.00	0.00%

Nigeria 10Y	18.412	0.000	0.00%
Nigeria 2Y	17.598	0.000	0.00%
U.K. 10Y	4.9718	+0.1204	+2.48%
Germany 10Y	3.0810	+0.0935	+3.13%
U.S. 10Y	4.595	+0.066	+1.46%
U.S. 5Y	4.329	+0.071	+1.67%
U.S. 2Y	4.220	+0.058	+1.39%

Fidelitybk	18.800	+0.750	+4.16%
Zenith Bank	106.55	+1.55	+1.48%
UBA	42.90	-0.30	-0.69%
First HoldCo	63.25	+0.10	+0.16%
Guaranty Trust Holding	126.40	-0.40	-0.32%
Sterling Bank	7.700	-0.150	-1.91%
Dangote Cement	1,024.10	+9.10	+0.90%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	235.49	+1.09	+0.46%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	106.55	+1.48%	28.47M
Guaranty Trust Holding	126.40	-0.32%	7.08M
Lafarge Africa	322.30	-1.74%	4.62M
Aradel Holdings	1,549.90	+8.69%	2.16M
MTN Nigeria	790.00	+1.28%	1.77M
Dangote Cement	1,025.00	+0.99%	690.40K
Airtel Africa	5,801.40	+10.00%	280.52K

Name	Last	Chg. %	Vol.
Airtel Africa	5,801.40	+10.00%	280.52K
Chapel Hill Denham Management	148.50	+10.00%	156.06K
Transexpr	2.97	+10.00%	1.67M
Skye Shelter Fund	460.60	+9.99%	675.00
Thomaswy	3.00	+9.89%	3.27M
Premier Paints	33.40	+9.87%	190.90K
UPDC REIT	10.40	+9.47%	1.20M

Name	Last	Chg. %	Vol.
Total Nig	576.00	-10.00%	4.88K
Seplat Petroleum	10,227.60	-10.00%	55.77K
Presco	2,070.00	-10.00%	24.84K
Multverse	22.95	-10.00%	15.66K
BUA Foods	845.10	-10.00%	63.60K
Nestle Nigeria	2,812.50	-10.00%	9.91K
Eunisell Interlinked	189.000	-10.00%	2.11K