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

219.52 +3.76 +1.74%

28/07 - Closed. Currency in USD

After Hours

223.52

+4.00

+1.82%

0:47:16 - Real-time Data

Type: Equity

Market: United States

Volume: 2,512,372
Bid/Ask: 0.00 / 0.00
Day's Range: 215.73 - 222.66

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 28, 2026 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	98	101.9	0	120.00	0.16	0%	0	2.15	0
PGR Call 120.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260731\|120.00C Delta0.9847 Imp Vol3.3123 Bid98 Gamma0.0006 Theoretical99.95 Ask101.9 Theta-0.4339 Intrinsic Value99.52 Volume0 Vega0.0077 Time Value-99.52 Open Interest0 Rho0.0096 Delta / Theta-2.2695 PGR Put 120.00 Exp: Jul 31, 2026 Last: 0.16 Chg.: 0% SymbolPGR\|20260731\|120.00P Delta-0.0308 Imp Vol3.9436 Bid0 Gamma0.0009 Theoretical1.07 Ask2.15 Theta-0.9098 Intrinsic Value-99.52 Volume0 Vega0.0139 Time Value99.68 Open Interest5 Rho-0.0006 Delta / Theta0.0339
0	0%	92.7	96.9	0	125.00	0.1	-37.5%	0	2.15	1
PGR Call 125.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260731\|125.00C Delta0.9886 Imp Vol2.8956 Bid92.7 Gamma0.0005 Theoretical94.8 Ask96.9 Theta-0.2977 Intrinsic Value94.52 Volume0 Vega0.0059 Time Value-94.52 Open Interest0 Rho0.01 Delta / Theta-3.3206 PGR Put 125.00 Exp: Jul 31, 2026 Last: 0.1 Chg.: -37.5% SymbolPGR\|20260731\|125.00P Delta-0.0327 Imp Vol3.7123 Bid0 Gamma0.001 Theoretical1.08 Ask2.15 Theta-0.8995 Intrinsic Value-94.52 Volume1 Vega0.0146 Time Value94.62 Open Interest2 Rho-0.0006 Delta / Theta0.0364
91.1	0%	87.7	91.9	20	130.00	0.12	0%	0	0.15	0
PGR Call 130.00 Exp: Jul 31, 2026 Last: 91.1 Chg.: 0% SymbolPGR\|20260731\|130.00C Delta0.9879 Imp Vol2.7117 Bid87.7 Gamma0.0006 Theoretical89.8 Ask91.9 Theta-0.2939 Intrinsic Value89.52 Volume20 Vega0.0062 Time Value1.58 Open Interest0 Rho0.0104 Delta / Theta-3.3611 PGR Put 130.00 Exp: Jul 31, 2026 Last: 0.12 Chg.: 0% SymbolPGR\|20260731\|130.00P Delta-0.0048 Imp Vol2.3279 Bid0 Gamma0.0003 Theoretical0.08 Ask0.15 Theta-0.1079 Intrinsic Value-89.52 Volume0 Vega0.0028 Time Value89.64 Open Interest4 Rho-0.0001 Delta / Theta0.0446
					219.52	Price @ Jul 28, 2026 20:45 GMT
3.9	212%	1.95	3.1	5	220.00	2	-72.75%	2.05	2.85	40
PGR Call 220.00 Exp: Jul 31, 2026 Last: 3.9 Chg.: 212% SymbolPGR\|20260731\|220.00C Delta0.4818 Imp Vol0.3434 Bid1.95 Gamma0.0583 Theoretical2.53 Ask3.1 Theta-0.4636 Intrinsic Value-0.48 Volume5 Vega0.0793 Time Value4.38 Open Interest223 Rho0.0085 Delta / Theta-1.0393 PGR Put 220.00 Exp: Jul 31, 2026 Last: 2 Chg.: -72.75% SymbolPGR\|20260731\|220.00P Delta-0.5257 Imp Vol0.2807 Bid2.05 Gamma0.0718 Theoretical2.45 Ask2.85 Theta-0.361 Intrinsic Value0.48 Volume40 Vega0.0792 Time Value1.52 Open Interest4 Rho-0.0083 Delta / Theta1.4562
1.48	97.33%	1.15	2.05	46	222.50	3.1	0%	3.2	4.5	13
PGR Call 222.50 Exp: Jul 31, 2026 Last: 1.48 Chg.: 97.33% SymbolPGR\|20260731\|222.50C Delta0.3459 Imp Vol0.3531 Bid1.15 Gamma0.0525 Theoretical1.6 Ask2.05 Theta-0.4389 Intrinsic Value-2.98 Volume46 Vega0.0734 Time Value4.46 Open Interest33 Rho0.0061 Delta / Theta-0.788 PGR Put 222.50 Exp: Jul 31, 2026 Last: 3.1 Chg.: 0% SymbolPGR\|20260731\|222.50P Delta-0.7114 Imp Vol0.2583 Bid3.2 Gamma0.0668 Theoretical3.85 Ask4.5 Theta-0.2803 Intrinsic Value2.98 Volume13 Vega0.0679 Time Value0.12 Open Interest0 Rho-0.0105 Delta / Theta2.5383
0.85	70%	0.7	1.35	70	225.00	0	0%	4.9	7	0
PGR Call 225.00 Exp: Jul 31, 2026 Last: 0.85 Chg.: 70% SymbolPGR\|20260731\|225.00C Delta0.2396 Imp Vol0.3712 Bid0.7 Gamma0.042 Theoretical1.03 Ask1.35 Theta-0.3873 Intrinsic Value-5.48 Volume70 Vega0.0618 Time Value6.33 Open Interest126 Rho0.0042 Delta / Theta-0.6187 PGR Put 225.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260731\|225.00P Delta-0.828 Imp Vol0.2829 Bid4.9 Gamma0.0457 Theoretical5.95 Ask7 Theta-0.2259 Intrinsic Value5.48 Volume0 Vega0.0507 Time Value-5.48 Open Interest5 Rho-0.0113 Delta / Theta3.6659

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	9,075.57	+32.22	+0.36%
NSE All Share	247,984.55	+745.81	+0.30%
US 30	52,787.8	+40.3	+0.08%
US 500	7,441.5	+12.3	+0.17%
FTSE 100	10,909.42	+38.40	+0.35%
DAX	25,431.84	-60.75	-0.24%
South Africa Top 40	102,838.59	+1006.43	+0.99%

Brent Oil	84.53	+2.45	+2.98%
Crude Oil WTI	82.05	+2.79	+3.52%
Gold	4,038.40	-0.30	-0.01%
Silver	58.083	+0.553	+0.96%
Copper	6.3215	-0.0380	-0.60%
London Cocoa	3,901.00	+69.00	+1.80%
London Wheat	198.75	-0.75	-0.38%

Nigeria 10Y	17.558	-0.238	-1.34%
Nigeria 2Y	17.531	-0.017	-0.10%
U.K. 10Y	4.9675	+0.0198	+0.40%
Germany 10Y	3.1254	+0.0168	+0.54%
U.S. 10Y	4.609	+0.005	+0.11%
U.S. 5Y	4.380	+0.019	+0.44%
U.S. 2Y	4.297	+0.020	+0.47%

Fidelitybk	21.800	+0.350	+1.63%
Zenith Bank	126.90	0.00	0.00%
UBA	47.00	+0.40	+0.86%
First HoldCo	127.00	+1.00	+0.79%
Guaranty Trust Holding	131.10	-0.90	-0.68%
Sterling Bank	8.050	-0.150	-1.83%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	219.52	+3.76	+1.74%
	603206	13.25	+0.20	+1.53%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.00	0.00%	87.54M
Zenith Bank	126.90	0.00%	26.46M
First HoldCo	127.00	+0.79%	24.96M
Lafarge Africa	389.90	+6.82%	17.99M
MTN Nigeria	857.10	-0.10%	3.66M
Aradel Holdings	1,526.80	0.00%	1.78M
Seplat Petroleum	11,363.90	0.00%	165.65K

Name	Last	Chg. %	Vol.
Lasaco Assurance PLC	2.20	+10.00%	12.54M
Transexpr	3.10	+9.93%	1.27M
Linkassure	1.66	+9.93%	9.90M
Sunu Assurances	3.56	+9.88%	2.50M
Critical	3.79	+9.86%	5.56M
Thomaswy	4.38	+9.77%	1.97M
Guinea Insurance PLC	0.92	+9.52%	10.22M

Name	Last	Chg. %	Vol.
Meyer	16.70	-9.97%	215.64K
Mecure Industries	56.20	-9.94%	1.69M
Abctrans	6.35	-9.93%	1.17M
Cileasing	5.80	-8.66%	2.92M
Haldane McCall	3.02	-8.21%	860.40K
Zichis Agro Allied Industries	25.00	-7.24%	1.40M
Nigerian Exchange	149.80	-5.37%	6.40M