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

218.95 -4.92 -2.20%

04/09 - Closed. Currency in USD

After Hours

222.93

+3.98

+1.82%

0:58:12 - Real-time Data

Type: Equity

Market: United States

Volume: 1,931,122
Bid/Ask: 0.00 / 0.00
Day's Range: 218.26 - 222.85

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 05, 2026 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	96.9	100.4	0	120.00	0	0%	0	2.15	0
PGR Call 120.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260911\|120.00C Delta0.9995 Imp Vol1.4526 Bid96.9 Gamma0 Theoretical99.02 Ask100.4 Theta-0.0162 Intrinsic Value98.95 Volume0 Vega0.0004 Time Value-98.95 Open Interest0 Rho0.0197 Delta / Theta-61.5434 PGR Put 120.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260911\|120.00P Delta-0.031 Imp Vol2.7806 Bid0 Gamma0.0009 Theoretical1.08 Ask2.15 Theta-0.454 Intrinsic Value-98.95 Volume0 Vega0.0196 Time Value98.95 Open Interest0 Rho-0.0012 Delta / Theta0.0683
0	0%	91.9	95.8	0	125.00	0	0%	0	2.15	0
PGR Call 125.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260911\|125.00C Delta0.9998 Imp Vol1.2717 Bid91.9 Gamma0 Theoretical94.02 Ask95.8 Theta-0.0137 Intrinsic Value93.95 Volume0 Vega0.0002 Time Value-93.95 Open Interest0 Rho0.0205 Delta / Theta-72.773 PGR Put 125.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260911\|125.00P Delta-0.0329 Imp Vol2.617 Bid0 Gamma0.001 Theoretical1.08 Ask2.15 Theta-0.4488 Intrinsic Value-93.95 Volume0 Vega0.0206 Time Value93.95 Open Interest0 Rho-0.0013 Delta / Theta0.0733
0	0%	86.9	91	0	130.00	0	0%	0	2.15	0
PGR Call 130.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260911\|130.00C Delta0.9991 Imp Vol1.3316 Bid86.9 Gamma0.0001 Theoretical89.03 Ask91 Theta-0.0208 Intrinsic Value88.95 Volume0 Vega0.0008 Time Value-88.95 Open Interest0 Rho0.0213 Delta / Theta-48.109 PGR Put 130.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260911\|130.00P Delta-0.0349 Imp Vol2.4593 Bid0 Gamma0.0011 Theoretical1.08 Ask2.15 Theta-0.4432 Intrinsic Value-88.95 Volume0 Vega0.0217 Time Value88.95 Open Interest0 Rho-0.0013 Delta / Theta0.0788
					218.95	Price @ Sep 05, 2026 20:45 GMT
2.2	-61.74%	1.5	2.45	17	220.00	2.9	114.81%	2.65	3.7	8
PGR Call 220.00 Exp: Sep 11, 2026 Last: 2.2 Chg.: -61.74% SymbolPGR\|20260911\|220.00C Delta0.4445 Imp Vol0.2147 Bid1.5 Gamma0.0656 Theoretical1.98 Ask2.45 Theta-0.2074 Intrinsic Value-1.05 Volume17 Vega0.1109 Time Value3.25 Open Interest258 Rho0.0157 Delta / Theta-2.1431 PGR Put 220.00 Exp: Sep 11, 2026 Last: 2.9 Chg.: 114.81% SymbolPGR\|20260911\|220.00P Delta-0.5508 Imp Vol0.2386 Bid2.65 Gamma0.0593 Theoretical3.18 Ask3.7 Theta-0.2109 Intrinsic Value1.05 Volume8 Vega0.111 Time Value1.85 Open Interest139 Rho-0.0171 Delta / Theta2.6117
1.07	-73.25%	0.8	1.5	9	222.50	3.76	67.11%	3.8	5.5	1
PGR Call 222.50 Exp: Sep 11, 2026 Last: 1.07 Chg.: -73.25% SymbolPGR\|20260911\|222.50C Delta0.2971 Imp Vol0.2213 Bid0.8 Gamma0.0557 Theoretical1.15 Ask1.5 Theta-0.1852 Intrinsic Value-3.55 Volume9 Vega0.0972 Time Value4.62 Open Interest15 Rho0.0105 Delta / Theta-1.6039 PGR Put 222.50 Exp: Sep 11, 2026 Last: 3.76 Chg.: 67.11% SymbolPGR\|20260911\|222.50P Delta-0.7008 Imp Vol0.2274 Bid3.8 Gamma0.0548 Theoretical4.65 Ask5.5 Theta-0.1728 Intrinsic Value3.55 Volume1 Vega0.0974 Time Value0.21 Open Interest27 Rho-0.0204 Delta / Theta4.0561
0.55	-80.36%	0.25	1	24	225.00	6.32	98.12%	5.8	7.8	1
PGR Call 225.00 Exp: Sep 11, 2026 Last: 0.55 Chg.: -80.36% SymbolPGR\|20260911\|225.00C Delta0.1828 Imp Vol0.2265 Bid0.25 Gamma0.0417 Theoretical0.63 Ask1 Theta-0.1441 Intrinsic Value-6.05 Volume24 Vega0.0744 Time Value6.6 Open Interest122 Rho0.0065 Delta / Theta-1.2685 PGR Put 225.00 Exp: Sep 11, 2026 Last: 6.32 Chg.: 98.12% SymbolPGR\|20260911\|225.00P Delta-0.7908 Imp Vol0.256 Bid5.8 Gamma0.0405 Theoretical6.8 Ask7.8 Theta-0.1593 Intrinsic Value6.05 Volume1 Vega0.0805 Time Value0.27 Open Interest123 Rho-0.0217 Delta / Theta4.9649

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	9,111.19	+33.70	+0.37%
NSE All Share	247,699.78	+707.34	+0.29%
US 30	53,087.4	-326.8	-0.61%
US 500	7,702.7	-15.9	-0.21%
FTSE 100	10,822.13	-8.96	-0.08%
DAX	26,006.53	-39.87	-0.15%
South Africa Top 40	109,606.50	+336.38	+0.31%

Brent Oil	97.31	+1.03	+1.07%
Crude Oil WTI	92.57	+1.09	+1.19%
Gold	4,470.01	-6.59	-0.15%
Silver	67.151	+0.403	+0.60%
Copper	6.7318	+0.0278	+0.41%
London Cocoa	4,391.00	-4.00	-0.09%
London Wheat	213.75	+1.25	+0.59%

Nigeria 10Y	17.122	0.000	0.00%
Nigeria 2Y	17.000	-0.004	-0.02%
U.K. 10Y	5.1802	+0.0457	+0.89%
Germany 10Y	3.3842	+0.0466	+1.40%
U.S. 10Y	4.798	+0.014	+0.29%
U.S. 5Y	4.559	+0.009	+0.20%
U.S. 2Y	4.377	-0.002	-0.05%

Fidelitybk	19.700	-0.300	-1.50%
Zenith Bank	127.00	-1.60	-1.24%
UBA	45.00	-0.85	-1.85%
First HoldCo	149.95	0.00	0.00%
Guaranty Trust Holding	131.70	-1.00	-0.75%
Sterling Bank	7.700	0.000	0.00%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
PGR	218.95	-4.92	-2.20%
PHR	3.22	-0.04	-1.23%
Amplify Travel Te.	18.98	-0.01	-0.05%
ERICb	97.24	+0.18	+0.19%
2718	51.40	-1.00	-1.91%
ONCP	13.10	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	29.75	-0.83%	40.04M
Guaranty Trust Holding	131.70	-0.75%	16.97M
First HoldCo	149.95	0.00%	9.67M
Zenith Bank	127.00	-1.24%	9.60M
Aradel Holdings	1,570.00	+5.38%	4.95M
MTN Nigeria	832.90	+2.45%	4.11M
Dangote Cement	1,034.00	0.00%	1.47M

Name	Last	Chg. %	Vol.
Zichis Agro Allied Industries	18.20	+9.97%	3.03M
Aradel Holdings	1,570.00	+5.38%	4.95M
Secure Electronic Tech	0.73	+4.29%	8.41M
International Breweries	10.25	+3.02%	6.30M
MTN Nigeria	832.90	+2.45%	4.11M
Ellah Lakes	9.20	+2.22%	7.87M
Sovereign Trust Insurance Plc	1.90	+2.15%	2.23M

Name	Last	Chg. %	Vol.
Caverton Offshore Support	4.050	-10.00%	4.09M
Omatek Ventures	1.53	-10.00%	2.13M
Critical	2.38	-9.85%	8.74M
Sunu Assurances	2.98	-9.42%	473.36K
Daarcomm	1.54	-9.41%	2.15M
Fortis Global Insurance	1.82	-9.00%	1.41M
Champion Brew	10.90	-8.79%	11.43M