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

248.28 -0.52 -0.21%

12/09 - Closed. Currency in USD

Pre Market

248.28

0.00

0.00%

14:02:26 - Real-time Data

Type: Equity

Market: United States

Volume: 2,612,142
Bid/Ask: 0.00 / 0.00
Day's Range: 247.67 - 249.71

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 12, 2025 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	126.9	130.4	0	120.00	0	0%	0	2.15	0
PGR Call 120.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPGR\|20250919\|120.00C Delta0.9909 Imp Vol2.391 Bid126.9 Gamma0.0003 Theoretical128.65 Ask130.4 Theta-0.1563 Intrinsic Value128.28 Volume0 Vega0.0084 Time Value-128.28 Open Interest0 Rho0.0225 Delta / Theta-6.339 PGR Put 120.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPGR\|20250919\|120.00P Delta-0.038 Imp Vol3.4172 Bid0 Gamma0.0007 Theoretical2.15 Ask2.15 Theta-0.6922 Intrinsic Value-128.28 Volume0 Vega0.0284 Time Value128.28 Open Interest0 Rho-0.0021 Delta / Theta0.0549
0	0%	121.9	125.4	0	125.00	0.1	0%	0	0.45	0
PGR Call 125.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPGR\|20250919\|125.00C Delta0.9905 Imp Vol2.2635 Bid121.9 Gamma0.0003 Theoretical123.65 Ask125.4 Theta-0.1542 Intrinsic Value123.28 Volume0 Vega0.0087 Time Value-123.28 Open Interest0 Rho0.0235 Delta / Theta-6.423 PGR Put 125.00 Exp: Sep 19, 2025 Last: 0.1 Chg.: 0% SymbolPGR\|20250919\|125.00P Delta-0.0137 Imp Vol2.4337 Bid0 Gamma0.0004 Theoretical0.45 Ask0.45 Theta-0.2086 Intrinsic Value-123.28 Volume0 Vega0.012 Time Value123.38 Open Interest12 Rho-0.0007 Delta / Theta0.0655
0	0%	116.9	120	0	130.00	0.1	0%	0	0.1	0
PGR Call 130.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPGR\|20250919\|130.00C Delta0.9966 Imp Vol1.8122 Bid116.9 Gamma0.0002 Theoretical118.45 Ask120 Theta-0.0598 Intrinsic Value118.28 Volume0 Vega0.0035 Time Value-118.28 Open Interest0 Rho0.0247 Delta / Theta-16.6594 PGR Put 130.00 Exp: Sep 19, 2025 Last: 0.1 Chg.: 0% SymbolPGR\|20250919\|130.00P Delta-0.0045 Imp Vol1.887 Bid0 Gamma0.0002 Theoretical0.1 Ask0.1 Theta-0.0614 Intrinsic Value-118.28 Volume0 Vega0.0046 Time Value118.38 Open Interest14 Rho-0.0002 Delta / Theta0.074
					248.28	Price @ Sep 12, 2025 20:45 GMT
3.02	7.86%	2.65	3.3	39	250.00	4.6	0%	4.1	5	8
PGR Call 250.00 Exp: Sep 19, 2025 Last: 3.02 Chg.: 7.86% SymbolPGR\|20250919\|250.00C Delta0.4428 Imp Vol0.2712 Bid2.65 Gamma0.0423 Theoretical3.02 Ask3.3 Theta-0.2752 Intrinsic Value-1.72 Volume39 Vega0.1357 Time Value4.74 Open Interest681 Rho0.0205 Delta / Theta-1.6093 PGR Put 250.00 Exp: Sep 19, 2025 Last: 4.6 Chg.: 0% SymbolPGR\|20250919\|250.00P Delta-0.5587 Imp Vol0.2744 Bid4.1 Gamma0.042 Theoretical4.6 Ask5 Theta-0.2521 Intrinsic Value1.72 Volume8 Vega0.1356 Time Value2.88 Open Interest1,076 Rho-0.0229 Delta / Theta2.2164
2.1	0%	1.2	2.1	25	252.50	5.3	0%	4.7	7.5	2
PGR Call 252.50 Exp: Sep 19, 2025 Last: 2.1 Chg.: 0% SymbolPGR\|20250919\|252.50C Delta0.3424 Imp Vol0.2729 Bid1.2 Gamma0.0392 Theoretical2.1 Ask2.1 Theta-0.2557 Intrinsic Value-4.22 Volume25 Vega0.1263 Time Value6.32 Open Interest50 Rho0.0159 Delta / Theta-1.339 PGR Put 252.50 Exp: Sep 19, 2025 Last: 5.3 Chg.: 0% SymbolPGR\|20250919\|252.50P Delta-0.7158 Imp Vol0.2037 Bid4.7 Gamma0.049 Theoretical5.3 Ask7.5 Theta-0.1534 Intrinsic Value4.22 Volume2 Vega0.1163 Time Value1.08 Open Interest14 Rho-0.0265 Delta / Theta4.6646
1.25	-24.24%	0.9	1.4	58	255.00	7.8	0%	6.5	8.2	0
PGR Call 255.00 Exp: Sep 19, 2025 Last: 1.25 Chg.: -24.24% SymbolPGR\|20250919\|255.00C Delta0.2413 Imp Vol0.2599 Bid0.9 Gamma0.0349 Theoretical1.25 Ask1.4 Theta-0.2057 Intrinsic Value-6.72 Volume58 Vega0.1072 Time Value7.97 Open Interest417 Rho0.0113 Delta / Theta-1.1733 PGR Put 255.00 Exp: Sep 19, 2025 Last: 7.8 Chg.: 0% SymbolPGR\|20250919\|255.00P Delta-0.8108 Imp Vol0.2147 Bid6.5 Gamma0.0374 Theoretical7.35 Ask8.2 Theta-0.1257 Intrinsic Value6.72 Volume0 Vega0.0926 Time Value1.08 Open Interest112 Rho-0.0274 Delta / Theta6.4501

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	5,166.09	+45.65	+0.89%
NSE All Share	141,737.69	+1191.99	+0.85%
US 30	45,928.0	+93.8	+0.20%
US 500	6,604.1	+19.8	+0.30%
FTSE 100	9,283.85	+0.56	+0.01%
DAX	23,753.74	+65.13	+0.27%
South Africa Top 40	97,149.16	+112.58	+0.12%

Brent Oil	67.34	+0.35	+0.52%
Crude Oil WTI	63.21	+0.52	+0.83%
Gold	3,685.72	-0.68	-0.02%
Silver	42.593	-0.237	-0.55%
Copper	4.6640	+0.0120	+0.26%
London Cocoa	5,014.00	-255.00	-4.84%
London Wheat	166.25	-0.30	-0.18%

Nigeria 10Y	16.632	0.00	0.00%
Nigeria 2Y	17.235	+0.000	+0.00%
U.K. 10Y	4.6420	-0.0360	-0.77%
Germany 10Y	2.6954	-0.0186	-0.69%
U.S. 10Y	4.043	-0.016	-0.39%
U.S. 5Y	3.599	-0.026	-0.72%
U.S. 2Y	3.531	-0.027	-0.76%

Fidelitybk	20.900	-0.150	-0.71%
Zenith Bank	68.00	0.00	0.00%
UBA	48.45	-0.25	-0.51%
First HoldCo	32.00	+0.40	+1.27%
Guaranty Trust Holding	94.25	+1.25	+1.34%
Sterling Bank	7.550	-0.350	-4.43%
Dangote Cement	516.00	+4.80	+0.94%

Recent Quotes

Name	Price	Chg.	Chg. %
PGR	248.28	-0.52	-0.21%
Renaissance Optim.	8.835	-0.010	-0.11%
Everbright Pramer.	2.050	-0.025	-1.20%
KAS/BTC	0.00000010	-0.00000001	-9.09%
M&G (Lux) Global .	14.282	+0.002	+0.01%
Fidelity Global B.	6.793	-0.012	-0.17%
VERTICE GALIA MUL.	6.485	+0.030	+0.42%
AUD/SEK	6.1801	-0.0155	-0.25%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.00	+0.75%	19.56M
Geregu Power	1,027.40	-10.00%	10.00M
Zenith Bank	68.00	0.00%	9.02M
UBA	48.45	-0.51%	6.08M
Guaranty Trust Holding	94.50	+1.61%	4.87M
Aradel Holdings	559.90	+2.73%	463.41K
Nestle Nigeria	1,715.20	-8.28%	182.16K

Name	Last	Chg. %	Vol.
Airtel Africa	2,541.50	+10.00%	0.02K
Skye Shelter Fund	331.70	+10.00%	8.50K
Multverse	12.65	+10.00%	501.24K
Livingtrust Mortgage Bank	5.08	+9.96%	325.51K
Mecure Industries	23.75	+9.95%	66.98K
Morison Industries	3.54	+9.94%	36.23K
Chams	3.57	+9.85%	24.37M

Name	Last	Chg. %	Vol.
Tripple Gee and Co	5.04	-10.00%	37.18K
Geregu Power	1,027.40	-10.00%	10.00M
Transcorp Power	282.60	-10.00%	101.84K
Total Nig	576.00	-10.00%	3.64K
Betaglas	437.40	-10.00%	43.14K
Austin Laz	2.59	-9.76%	134.43K
Okomu Oil Palm	920.50	-9.75%	62.44K