Breaking News

Progressive Corp (PGR)

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

Add to/Remove from a Portfolio Add to Watchlist

209.47 +3.97 +1.93%

20:59:59 - Closed. Currency in USD

After Hours

209.47

0.00

0.00%

22:03:39 - Real-time Data

Type: Equity

Market: United States

Volume: 2,576,699
Bid/Ask: 0.00 / 0.00
Day's Range: 204.97 - 209.79

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

Sep 28, 2026 19:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	87.2	91.4	0	120.00	0	0%	0	2.15	0
PGR Call 120.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261002\|120.00C Delta0.9996 Imp Vol1.6064 Bid87.2 Gamma0 Theoretical89.48 Ask91.4 Theta-0.0172 Intrinsic Value89.47 Volume0 Vega0.0003 Time Value-89.47 Open Interest0 Rho0.0131 Delta / Theta-58.1997 PGR Put 120.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261002\|120.00P Delta-0.0341 Imp Vol3.215 Bid0 Gamma0.0011 Theoretical1.08 Ask2.15 Theta-0.6653 Intrinsic Value-89.47 Volume0 Vega0.0166 Time Value89.47 Open Interest0 Rho-0.0008 Delta / Theta0.0512
0	0%	82.3	86.3	0	125.00	0	0%	0	2.15	0
PGR Call 125.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261002\|125.00C Delta0.9998 Imp Vol1.387 Bid82.3 Gamma0 Theoretical84.48 Ask86.3 Theta-0.0143 Intrinsic Value84.47 Volume0 Vega0.0001 Time Value-84.47 Open Interest0 Rho0.0137 Delta / Theta-69.7917 PGR Put 125.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261002\|125.00P Delta-0.0363 Imp Vol3.0125 Bid0 Gamma0.0012 Theoretical1.08 Ask2.15 Theta-0.6565 Intrinsic Value-84.47 Volume0 Vega0.0175 Time Value84.47 Open Interest0 Rho-0.0009 Delta / Theta0.0553
0	0%	77.3	81.4	0	130.00	0	0%	0	2.15	0
PGR Call 130.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261002\|130.00C Delta0.999 Imp Vol1.5048 Bid77.3 Gamma0.0001 Theoretical79.49 Ask81.4 Theta-0.0259 Intrinsic Value79.47 Volume0 Vega0.0007 Time Value-79.47 Open Interest0 Rho0.0142 Delta / Theta-38.5519 PGR Put 130.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261002\|130.00P Delta-0.0387 Imp Vol2.8172 Bid0 Gamma0.0014 Theoretical1.08 Ask2.15 Theta-0.6472 Intrinsic Value-79.47 Volume0 Vega0.0184 Time Value79.47 Open Interest0 Rho-0.0009 Delta / Theta0.0598
					209.47	Price @ Sep 28, 2026 19:31 GMT
2.25	74.42%	2	2.5	43	210.00	3.88	-54.88%	2.7	3.3	4
PGR Call 210.00 Exp: Oct 02, 2026 Last: 2.25 Chg.: 74.42% SymbolPGR\|20261002\|210.00C Delta0.4613 Imp Vol0.2972 Bid2 Gamma0.061 Theoretical2.25 Ask2.5 Theta-0.3326 Intrinsic Value-0.53 Volume43 Vega0.0869 Time Value2.78 Open Interest46 Rho0.0103 Delta / Theta-1.387 PGR Put 210.00 Exp: Oct 02, 2026 Last: 3.88 Chg.: -54.88% SymbolPGR\|20261002\|210.00P Delta-0.5227 Imp Vol0.3135 Bid2.7 Gamma0.0581 Theoretical3 Ask3.3 Theta-0.3323 Intrinsic Value0.53 Volume4 Vega0.0873 Time Value3.35 Open Interest65 Rho-0.0106 Delta / Theta1.5729
1.25	108.33%	1.2	1.45	9	212.50	0	0%	4	4.8	0
PGR Call 212.50 Exp: Oct 02, 2026 Last: 1.25 Chg.: 108.33% SymbolPGR\|20261002\|212.50C Delta0.3253 Imp Vol0.2888 Bid1.2 Gamma0.0569 Theoretical1.33 Ask1.45 Theta-0.2917 Intrinsic Value-3.03 Volume9 Vega0.0789 Time Value4.28 Open Interest8 Rho0.0073 Delta / Theta-1.1153 PGR Put 212.50 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261002\|212.50P Delta-0.6705 Imp Vol0.2991 Bid4 Gamma0.0555 Theoretical4.4 Ask4.8 Theta-0.2845 Intrinsic Value3.03 Volume0 Vega0.0793 Time Value-3.03 Open Interest5 Rho-0.0129 Delta / Theta2.3567
0.75	87.5%	0.65	0.8	29	215.00	0	0%	5.7	7.7	0
PGR Call 215.00 Exp: Oct 02, 2026 Last: 0.75 Chg.: 87.5% SymbolPGR\|20261002\|215.00C Delta0.1999 Imp Vol0.3012 Bid0.65 Gamma0.0424 Theoretical0.73 Ask0.8 Theta-0.2349 Intrinsic Value-5.53 Volume29 Vega0.0613 Time Value6.28 Open Interest139 Rho0.0045 Delta / Theta-0.8511 PGR Put 215.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261002\|215.00P Delta-0.7463 Imp Vol0.365 Bid5.7 Gamma0.0402 Theoretical6.7 Ask7.7 Theta-0.3071 Intrinsic Value5.53 Volume0 Vega0.0702 Time Value-5.53 Open Interest24 Rho-0.014 Delta / Theta2.4302

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:

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 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	9,296.51	+18.34	+0.20%
NSE All Share	252,635.11	+521.70	+0.21%
US 30	51,486.4	-342.2	-0.66%
US 500	7,683.7	-59.8	-0.77%
FTSE 100	10,684.88	-10.37	-0.10%
DAX	25,374.42	-34.22	-0.13%
South Africa Top 40	101,333.69	-1818.52	-1.76%

Brent Oil	98.51	-0.05	-0.05%
Crude Oil WTI	93.32	+0.91	+0.98%
Gold	4,148.50	-172.70	-4.00%
Silver	61.023	-3.779	-5.83%
Copper	6.6075	-0.1585	-2.34%
London Cocoa	4,175.00	0.00	0.00%
London Wheat	203.50	0.00	0.00%

Nigeria 10Y	15.972	+0.001	+0.01%
Nigeria 2Y	15.783	-0.508	-3.12%
U.K. 10Y	5.4028	-0.0230	-0.42%
Germany 10Y	3.6434	+0.0224	+0.62%
U.S. 10Y	5.243	+0.056	+1.08%
U.S. 5Y	5.073	+0.068	+1.36%
U.S. 2Y	4.933	+0.069	+1.42%

Fidelitybk	23.000	+1.400	+6.48%
Zenith Bank	135.40	+0.50	+0.37%
UBA	46.00	+0.80	+1.77%
First HoldCo	159.90	+3.30	+2.11%
Guaranty Trust Holding	137.00	0.00	0.00%
Sterling Bank	7.700	0.000	0.00%
Dangote Cement	1,066.70	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	209.47	+3.97	+1.93%
	DEZG	11.06	-0.11	-0.98%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	31.90	+1.11%	56.99M
Zenith Bank	135.40	+0.37%	25.24M
Guaranty Trust Holding	137.00	0.00%	23.82M
First HoldCo	159.90	+2.11%	8.22M
Aradel Holdings	1,530.00	0.00%	2.53M
MTN Nigeria	863.00	0.00%	2.18M
Seplat Petroleum	16,000.10	0.00%	276.15K

Name	Last	Chg. %	Vol.
University Pre	5.000	+9.89%	318.75K
Critical	3.58	+9.82%	23.00M
Abctrans	5.60	+9.80%	970.46K
Eternaoil	42.75	+9.62%	4.95M
Sovereign Trust Insurance Plc	2.62	+9.17%	10.15M
Zichis Agro Allied Industries	19.18	+8.98%	2.91M
CWG	19.400	+7.78%	1.32M

Name	Last	Chg. %	Vol.
Fortis Global Insurance	1.81	-9.50%	1.25M
Transexpr	2.70	-8.47%	531.86K
Rtbriscoe	10.05	-6.07%	712.47K
Coronation Insurance	2.21	-4.74%	2.06M
Omatek Ventures	1.41	-4.73%	2.05M
AVA Capital	5.25	-4.55%	3.32M
Legend Internet	3.35	-4.29%	3.41M