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

219.10 +0.61 +0.28%

20:59:59 - Closed. Currency in USD

After Hours

219.11

+0.01

+0.00%

21:00:30 - Real-time Data

Type: Equity

Market: United States

Volume: 1,826,923
Bid/Ask: 0.00 / 0.00
Day's Range: 215.05 - 219.34

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 19, 2026 19:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	97.2	100.6	0	120.00	0	0%	0	2.15	0
PGR Call 120.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261023\|120.00C Delta0.9997 Imp Vol1.7261 Bid97.2 Gamma0 Theoretical99.34 Ask100.6 Theta-0.0172 Intrinsic Value98.3 Volume0 Vega0.0003 Time Value-98.3 Open Interest0 Rho0.0131 Delta / Theta-57.9723 PGR Put 120.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261023\|120.00P Delta-0.0309 Imp Vol3.4114 Bid0 Gamma0.0009 Theoretical1.07 Ask2.15 Theta-0.6818 Intrinsic Value-98.3 Volume0 Vega0.016 Time Value98.3 Open Interest0 Rho-0.0008 Delta / Theta0.0453
0	0%	92.2	96.4	0	125.00	0	0%	0	2.15	0
PGR Call 125.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261023\|125.00C Delta0.9999 Imp Vol1.5 Bid92.2 Gamma0 Theoretical94.34 Ask96.4 Theta-0.0144 Intrinsic Value93.3 Volume0 Vega0.0001 Time Value-93.3 Open Interest0 Rho0.0137 Delta / Theta-69.6713 PGR Put 125.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261023\|125.00P Delta-0.0328 Imp Vol3.211 Bid0 Gamma0.001 Theoretical1.08 Ask2.15 Theta-0.674 Intrinsic Value-93.3 Volume0 Vega0.0168 Time Value93.3 Open Interest0 Rho-0.0008 Delta / Theta0.0486
0	0%	87.2	90.6	0	130.00	0.75	0%	0	2.15	0
PGR Call 130.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261023\|130.00C Delta0.9991 Imp Vol1.634 Bid87.2 Gamma0.0001 Theoretical89.35 Ask90.6 Theta-0.0261 Intrinsic Value88.3 Volume0 Vega0.0007 Time Value-88.3 Open Interest0 Rho0.0142 Delta / Theta-38.2521 PGR Put 130.00 Exp: Oct 23, 2026 Last: 0.75 Chg.: 0% SymbolPGR\|20261023\|130.00P Delta-0.0348 Imp Vol3.0179 Bid0 Gamma0.0011 Theoretical1.08 Ask2.15 Theta-0.6657 Intrinsic Value-88.3 Volume0 Vega0.0177 Time Value89.05 Open Interest2 Rho-0.0009 Delta / Theta0.0523
					218.3	Price @ Oct 19, 2026 19:31 GMT
2.05	-8.89%	2.15	2.4	26	220.00	4.4	-2.87%	2.65	3.2	2
PGR Call 220.00 Exp: Oct 23, 2026 Last: 2.05 Chg.: -8.89% SymbolPGR\|20261023\|220.00C Delta0.4675 Imp Vol0.2806 Bid2.15 Gamma0.0617 Theoretical2.28 Ask2.4 Theta-0.3303 Intrinsic Value-1.7 Volume26 Vega0.0913 Time Value3.75 Open Interest204 Rho0.011 Delta / Theta-1.4152 PGR Put 220.00 Exp: Oct 23, 2026 Last: 4.4 Chg.: -2.87% SymbolPGR\|20261023\|220.00P Delta-0.5334 Imp Vol0.2831 Bid2.65 Gamma0.0613 Theoretical2.93 Ask3.2 Theta-0.3125 Intrinsic Value1.7 Volume2 Vega0.0912 Time Value2.7 Open Interest13 Rho-0.0112 Delta / Theta1.707
1.15	-26.28%	1.15	1.4	37	222.50	0	0%	4.2	4.7	0
PGR Call 222.50 Exp: Oct 23, 2026 Last: 1.15 Chg.: -26.28% SymbolPGR\|20261023\|222.50C Delta0.3168 Imp Vol0.2749 Bid1.15 Gamma0.0564 Theoretical1.28 Ask1.4 Theta-0.2878 Intrinsic Value-4.2 Volume37 Vega0.0817 Time Value5.35 Open Interest60 Rho0.0075 Delta / Theta-1.1008 PGR Put 222.50 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261023\|222.50P Delta-0.6816 Imp Vol0.2804 Bid4.2 Gamma0.0557 Theoretical4.45 Ask4.7 Theta-0.2743 Intrinsic Value4.2 Volume0 Vega0.0818 Time Value-4.2 Open Interest41 Rho-0.0135 Delta / Theta2.4851
0.4	-57.45%	0.65	0.85	26	225.00	7.1	0%	6.1	8.5	0
PGR Call 225.00 Exp: Oct 23, 2026 Last: 0.4 Chg.: -57.45% SymbolPGR\|20261023\|225.00C Delta0.2048 Imp Vol0.2879 Bid0.65 Gamma0.043 Theoretical0.75 Ask0.85 Theta-0.2391 Intrinsic Value-6.7 Volume26 Vega0.0652 Time Value7.1 Open Interest37 Rho0.0048 Delta / Theta-0.8567 PGR Put 225.00 Exp: Oct 23, 2026 Last: 7.1 Chg.: 0% SymbolPGR\|20261023\|225.00P Delta-0.7141 Imp Vol0.4145 Bid6.1 Gamma0.0359 Theoretical7.3 Ask8.5 Theta-0.3907 Intrinsic Value6.7 Volume0 Vega0.078 Time Value0.4 Open Interest3 Rho-0.0145 Delta / Theta1.8277

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	9,019.16	-82.11	-0.90%
NSE All Share	245,278.34	-2261.39	-0.91%
US 30	51,963.5	-38.0	-0.07%
US 500	7,691.2	+31.8	+0.42%
FTSE 100	10,764.69	-117.21	-1.08%
DAX	25,303.68	-318.93	-1.24%
South Africa Top 40	101,266.06	-1964.16	-1.90%

Brent Oil	109.34	-0.21	-0.19%
Crude Oil WTI	98.38	-0.16	-0.16%
Gold	4,161.15	+1.05	+0.03%
Silver	57.240	-0.030	-0.05%
Copper	6.5823	+0.0023	+0.03%
London Cocoa	4,253.00	+32.00	+0.76%
London Wheat	203.50	-1.50	-0.73%

Nigeria 10Y	16.938	+0.001	+0.01%
Nigeria 2Y	15.788	+0.003	+0.02%
U.K. 10Y	5.4511	+0.0142	+0.26%
Germany 10Y	3.4649	+0.0112	+0.32%
U.S. 10Y	5.147	+0.047	+0.92%
U.S. 5Y	4.936	+0.037	+0.76%
U.S. 2Y	4.768	+0.032	+0.68%

Fidelitybk	20.800	-0.250	-1.19%
Zenith Bank	124.00	-2.00	-1.59%
UBA	42.00	-1.00	-2.33%
First HoldCo	137.30	-0.70	-0.51%
Guaranty Trust Holding	123.00	-1.80	-1.44%
Sterling Financial Holdings	77.000	+0.500	+0.65%
Dangote Cement	1,008.00	-58.70	-5.50%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	219.10	+0.61	+0.28%
	6600	41.20	+0.40	+0.98%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.95	-1.93%	23.44M
UBA	42.00	-2.33%	22.82M
Guaranty Trust Holding	123.00	-1.44%	14.43M
Zenith Bank	124.00	-1.59%	13.85M
First HoldCo	137.30	-0.51%	12.61M
Aradel Holdings	1,499.90	0.00%	2.71M
MTN Nigeria	825.00	0.00%	1.41M

Name	Last	Chg. %	Vol.
Multi-Trex Integrated Foods	0.66	+10.00%	10.00M
Critical	3.64	+9.97%	11.01M
Austin Laz	3.21	+9.93%	4.02M
Thomas Wyatt	2.66	+9.92%	816.90K
Neimeth	8.10	+5.88%	2.77M
AVA Capital	6.35	+2.42%	981.08K
McNichols	5.30	+1.92%	1.54M

Name	Last	Chg. %	Vol.
Vitafoam Nigeria	174.60	-10.00%	357.32K
Cutix	2.120	-9.79%	5.77M
Omatek Ventures	1.45	-9.38%	2.98M
International Energy Insurance	2.02	-6.48%	9.94M
Linkage Assurance	1.64	-6.29%	3.72M
Guinea Insurance PLC	0.90	-6.25%	3.55M
eTranzact International	16.250	-6.07%	1.99M