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

210.60 +0.02 +0.01%

06/03 - Closed. Currency in USD

After Hours

212.55

+1.95

+0.93%

1:37:58 - Real-time Data

Type: Equity

Market: United States

Volume: 2,698,939
Bid/Ask: 0.00 / 0.00
Day's Range: 207.52 - 211.54

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

Mar 07, 2026 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	78.6	82.8	0	130.00	0	0%	0	2.15	0
PGR Call 130.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260313\|130.00C Delta0.9871 Imp Vol1.9163 Bid78.6 Gamma0.0006 Theoretical80.7 Ask82.8 Theta-0.1021 Intrinsic Value80.6 Volume0 Vega0.0081 Time Value-80.6 Open Interest0 Rho0.0053 Delta / Theta-9.6718 PGR Put 130.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260313\|130.00P Delta-0.0595 Imp Vol2.7011 Bid0 Gamma0.0016 Theoretical2.15 Ask2.15 Theta-0.7252 Intrinsic Value-80.6 Volume0 Vega0.0319 Time Value80.6 Open Interest0 Rho-0.0024 Delta / Theta0.082
0	0%	73.6	77.8	0	135.00	0	0%	0	2.15	0
PGR Call 135.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260313\|135.00C Delta0.9862 Imp Vol1.7851 Bid73.6 Gamma0.0007 Theoretical75.7 Ask77.8 Theta-0.1006 Intrinsic Value75.6 Volume0 Vega0.0086 Time Value-75.6 Open Interest0 Rho0.0056 Delta / Theta-9.8005 PGR Put 135.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260313\|135.00P Delta-0.0634 Imp Vol2.5272 Bid0 Gamma0.0018 Theoretical2.15 Ask2.15 Theta-0.7137 Intrinsic Value-75.6 Volume0 Vega0.0336 Time Value75.6 Open Interest0 Rho-0.0025 Delta / Theta0.0889
0	0%	68.6	72.8	0	140.00	0	0%	0	2.15	0
PGR Call 140.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260313\|140.00C Delta0.9852 Imp Vol1.6579 Bid68.6 Gamma0.0008 Theoretical70.7 Ask72.8 Theta-0.0991 Intrinsic Value70.6 Volume0 Vega0.0092 Time Value-70.6 Open Interest0 Rho0.0058 Delta / Theta-9.9427 PGR Put 140.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260313\|140.00P Delta-0.0677 Imp Vol2.3587 Bid0 Gamma0.0021 Theoretical2.15 Ask2.15 Theta-0.7015 Intrinsic Value-70.6 Volume0 Vega0.0353 Time Value70.6 Open Interest0 Rho-0.0027 Delta / Theta0.0965
					210.6	Price @ Mar 07, 2026 20:45 GMT
2.85	5.95%	2.1	2.85	2	212.50	4.77	0%	3.8	4.9	2
PGR Call 212.50 Exp: Mar 13, 2026 Last: 2.85 Chg.: 5.95% SymbolPGR\|20260313\|212.50C Delta0.412 Imp Vol0.3672 Bid2.1 Gamma0.0396 Theoretical2.85 Ask2.85 Theta-0.2817 Intrinsic Value-1.9 Volume2 Vega0.1046 Time Value4.75 Open Interest30 Rho0.0115 Delta / Theta-1.4629 PGR Put 212.50 Exp: Mar 13, 2026 Last: 4.77 Chg.: 0% SymbolPGR\|20260313\|212.50P Delta-0.6109 Imp Vol0.3085 Bid3.8 Gamma0.0458 Theoretical4.77 Ask4.9 Theta-0.3324 Intrinsic Value1.9 Volume2 Vega0.103 Time Value2.87 Open Interest1 Rho-0.0219 Delta / Theta1.8381
1.6	-25.58%	1.15	1.75	111	215.00	7.35	0%	5.2	6	10
PGR Call 215.00 Exp: Mar 13, 2026 Last: 1.6 Chg.: -25.58% SymbolPGR\|20260313\|215.00C Delta0.2953 Imp Vol0.3269 Bid1.15 Gamma0.0394 Theoretical1.6 Ask1.75 Theta-0.2246 Intrinsic Value-4.4 Volume111 Vega0.0929 Time Value6 Open Interest57 Rho0.0086 Delta / Theta-1.3151 PGR Put 215.00 Exp: Mar 13, 2026 Last: 7.35 Chg.: 0% SymbolPGR\|20260313\|215.00P Delta-0.8145 Imp Vol0.2025 Bid5.2 Gamma0.0482 Theoretical5.6 Ask6 Theta-0.2104 Intrinsic Value4.4 Volume10 Vega0.0712 Time Value2.95 Open Interest14 Rho-0.0291 Delta / Theta3.8703
0.85	-29.75%	0.55	1	31	217.50	0	0%	6.7	9.2	0
PGR Call 217.50 Exp: Mar 13, 2026 Last: 0.85 Chg.: -29.75% SymbolPGR\|20260313\|217.50C Delta0.1909 Imp Vol0.3061 Bid0.55 Gamma0.0331 Theoretical0.85 Ask1 Theta-0.1681 Intrinsic Value-6.9 Volume31 Vega0.0733 Time Value7.75 Open Interest24 Rho0.0058 Delta / Theta-1.1359 PGR Put 217.50 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260313\|217.50P Delta-0.8725 Imp Vol0.2362 Bid6.7 Gamma0.032 Theoretical7.95 Ask9.2 Theta-0.205 Intrinsic Value6.9 Volume0 Vega0.0551 Time Value-6.9 Open Interest0 Rho-0.0315 Delta / Theta4.2553

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	7,132.85	+3.71	+0.05%
NSE All Share	196,968.13	+160.98	+0.08%
US 30	47,452.3	-501.9	-1.05%
US 500	6,734.8	-95.8	-1.40%
FTSE 100	10,284.75	-129.19	-1.24%
DAX	23,591.03	-224.72	-0.94%
South Africa Top 40	108,597.24	-3382.88	-3.02%

Brent Oil	93.04	+7.63	+8.93%
Crude Oil WTI	90.90	+9.89	+12.21%
Gold	5,158.70	+80.00	+1.58%
Silver	84.311	+2.130	+2.59%
Copper	5.8070	+0.0025	+0.04%
London Cocoa	2,290.00	+118.00	+5.43%
London Wheat	167.65	+1.70	+1.02%

Nigeria 10Y	16.053	+0.603	+3.90%
Nigeria 2Y	16.066	+0.001	+0.01%
U.K. 10Y	4.6340	+0.0900	+1.98%
Germany 10Y	2.8643	+0.0108	+0.38%
U.S. 10Y	4.132	-0.014	-0.34%
U.S. 5Y	3.717	-0.025	-0.67%
U.S. 2Y	3.556	-0.043	-1.19%

Fidelitybk	19.600	-0.200	-1.01%
Zenith Bank	93.00	-0.10	-0.11%
UBA	47.60	-0.05	-0.10%
First HoldCo	52.00	-0.50	-0.95%
Guaranty Trust Holding	119.00	0.00	0.00%
Sterling Bank	7.850	+0.050	+0.64%
Dangote Cement	815.00	+5.00	+0.62%

Recent Quotes

Name	Price	Chg.	Chg. %
PGR	210.60	+0.02	+0.01%
1060	34.46	+0.68	+2.01%
GRNT	5.020	-0.320	-5.99%
311320	6,850	-90	-1.30%
RBX	0.041	0.000	0.00%
4250	574.00	-1.00	-0.17%
IBSP	76.20	0.00	0.00%
MPLF	84.26	-2.01	-2.33%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	52.00	-0.95%	43.91M
Zenith Bank	93.00	-0.11%	39.99M
Guaranty Trust Holding	119.00	0.00%	38.87M
Nigerian Exchange	150.95	+1.99%	9.54M
Aradel Holdings	1,300.40	0.00%	3.18M
MTN Nigeria	790.00	-0.63%	2.54M
Okomu Oil Palm	1,765.00	0.00%	1.44M

Name	Last	Chg. %	Vol.
Eternaoil	42.35	+10.00%	1.86M
Premier Paints	14.60	+9.77%	376.68K
Union Dicon Salt	16.40	+9.70%	1.03M
Fortis Global Insurance	1.49	+9.56%	18.75M
John Holt PLC	9.45	+9.25%	1.18M
Tantalizers	4.64	+8.41%	10.24M
Fidson	88.500	+7.27%	765.91K

Name	Last	Chg. %	Vol.
Rtbriscoe	12.06	-10.00%	1.33M
Abctrans	6.24	-9.96%	2.49M
SCOA Nigeria	34.350	-9.96%	590.80K
Mecure Industries	61.50	-9.96%	237.93K
Berger Paints	66.65	-9.93%	664.72K
Multverse	18.45	-9.78%	304.23K
International Breweries	13.60	-8.72%	835.29K