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

233.92 -0.48 -0.20%

14:56:41 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 137,623
Bid/Ask: 0.00 / 0.00
Day's Range: 233.41 - 237.38

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 08, 2026 13:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
7.1	7.1%	4.7	6.3	16	230.00	0.67	0.67%	0.5	1.05	54
PGR Call 230.00 Exp: Jul 10, 2026 Last: 7.1 Chg.: 7.1% SymbolPGR\|20260710\|230.00C Delta0.75 Imp Vol0.3216 Bid4.7 Gamma0.0465 Theoretical5.5 Ask6.3 Theta-0.3781 Intrinsic Value5.67 Volume16 Vega0.0675 Time Value1.43 Open Interest103 Rho0.014 Delta / Theta-1.9836 PGR Put 230.00 Exp: Jul 10, 2026 Last: 0.67 Chg.: 0.67% SymbolPGR\|20260710\|230.00P Delta-0.2222 Imp Vol0.2817 Bid0.5 Gamma0.0498 Theoretical0.775 Ask1.05 Theta-0.2926 Intrinsic Value-5.67 Volume54 Vega0.0633 Time Value6.34 Open Interest110 Rho-0.004 Delta / Theta0.7595
5.97	5.97%	3	4.3	4	232.50	1	1%	1.05	1.85	5
PGR Call 232.50 Exp: Jul 10, 2026 Last: 5.97 Chg.: 5.97% SymbolPGR\|20260710\|232.50C Delta0.6261 Imp Vol0.3017 Bid3 Gamma0.0591 Theoretical3.65 Ask4.3 Theta-0.4184 Intrinsic Value3.17 Volume4 Vega0.0805 Time Value2.8 Open Interest69 Rho0.0118 Delta / Theta-1.4965 PGR Put 232.50 Exp: Jul 10, 2026 Last: 1 Chg.: 1% SymbolPGR\|20260710\|232.50P Delta-0.3624 Imp Vol0.2722 Bid1.05 Gamma0.0649 Theoretical1.45 Ask1.85 Theta-0.3542 Intrinsic Value-3.17 Volume5 Vega0.0797 Time Value4.17 Open Interest111 Rho-0.0063 Delta / Theta1.0233
4.25	4.25%	1.95	2.75	3	235.00	1.5	1.5%	2.25	3	2
PGR Call 235.00 Exp: Jul 10, 2026 Last: 4.25 Chg.: 4.25% SymbolPGR\|20260710\|235.00C Delta0.473 Imp Vol0.3073 Bid1.95 Gamma0.061 Theoretical2.35 Ask2.75 Theta-0.4435 Intrinsic Value0.67 Volume3 Vega0.0846 Time Value3.58 Open Interest104 Rho0.0089 Delta / Theta-1.0667 PGR Put 235.00 Exp: Jul 10, 2026 Last: 1.5 Chg.: 1.5% SymbolPGR\|20260710\|235.00P Delta-0.5322 Imp Vol0.2762 Bid2.25 Gamma0.0682 Theoretical2.625 Ask3 Theta-0.3785 Intrinsic Value-0.67 Volume2 Vega0.0845 Time Value2.17 Open Interest0 Rho-0.009 Delta / Theta1.406
					235.67	Price @ Jul 08, 2026 13:31 GMT
3.1	3.1%	0.9	1.75	9	237.50	3.1	3.1%	3.4	5	16
PGR Call 237.50 Exp: Jul 10, 2026 Last: 3.1 Chg.: 3.1% SymbolPGR\|20260710\|237.50C Delta0.3232 Imp Vol0.3001 Bid0.9 Gamma0.0563 Theoretical1.325 Ask1.75 Theta-0.3887 Intrinsic Value-1.83 Volume9 Vega0.0763 Time Value4.93 Open Interest213 Rho0.0061 Delta / Theta-0.8313 PGR Put 237.50 Exp: Jul 10, 2026 Last: 3.1 Chg.: 3.1% SymbolPGR\|20260710\|237.50P Delta-0.6919 Imp Vol0.2783 Bid3.4 Gamma0.0618 Theoretical4.2 Ask5 Theta-0.3337 Intrinsic Value1.83 Volume16 Vega0.0747 Time Value1.27 Open Interest0 Rho-0.0111 Delta / Theta2.0733
1.3	1.3%	0.45	1.1	21	240.00	4.05	4.05%	5.2	7.2	3
PGR Call 240.00 Exp: Jul 10, 2026 Last: 1.3 Chg.: 1.3% SymbolPGR\|20260710\|240.00C Delta0.2092 Imp Vol0.3125 Bid0.45 Gamma0.0433 Theoretical0.775 Ask1.1 Theta-0.3228 Intrinsic Value-4.33 Volume21 Vega0.0611 Time Value5.63 Open Interest14 Rho0.004 Delta / Theta-0.648 PGR Put 240.00 Exp: Jul 10, 2026 Last: 4.05 Chg.: 4.05% SymbolPGR\|20260710\|240.00P Delta-0.8089 Imp Vol0.2926 Bid5.2 Gamma0.0441 Theoretical6.2 Ask7.2 Theta-0.268 Intrinsic Value4.33 Volume3 Vega0.0578 Time Value-0.28 Open Interest0 Rho-0.012 Delta / Theta3.0177
0.56	0.56%	0.05	0.8	4	242.50	0	0%	7.2	9.5	0
PGR Call 242.50 Exp: Jul 10, 2026 Last: 0.56 Chg.: 0.56% SymbolPGR\|20260710\|242.50C Delta0.1266 Imp Vol0.3212 Bid0.05 Gamma0.0304 Theoretical0.425 Ask0.8 Theta-0.239 Intrinsic Value-6.83 Volume4 Vega0.0441 Time Value7.39 Open Interest9 Rho0.0024 Delta / Theta-0.5297 PGR Put 242.50 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260710\|242.50P Delta-0.8998 Imp Vol0.291 Bid7.2 Gamma0.0288 Theoretical8.35 Ask9.5 Theta-0.1671 Intrinsic Value6.83 Volume0 Vega0.0372 Time Value-6.83 Open Interest0 Rho-0.0117 Delta / Theta5.3841

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	8,806.16	+193.35	+2.24%
NSE All Share	242,037.19	+4953.91	+2.09%
US 30	52,390.5	-534.1	-1.01%
US 500	7,461.7	-42.1	-0.56%
FTSE 100	10,543.63	-122.25	-1.15%
DAX	25,020.82	-468.44	-1.84%
South Africa Top 40	100,679.46	-1333.69	-1.31%

Brent Oil	77.81	+3.65	+4.92%
Crude Oil WTI	73.60	+3.16	+4.49%
Gold	4,081.02	-76.38	-1.84%
Silver	58.795	-2.535	-4.13%
Copper	6.0947	-0.1313	-2.11%
London Cocoa	4,234.00	+38.00	+0.91%
London Wheat	172.55	-0.00	0.00%

Nigeria 10Y	18.412	0.000	0.00%
Nigeria 2Y	17.598	0.000	0.00%
U.K. 10Y	4.9394	+0.0880	+1.81%
Germany 10Y	3.0671	+0.0796	+2.66%
U.S. 10Y	4.582	+0.053	+1.17%
U.S. 5Y	4.312	+0.053	+1.24%
U.S. 2Y	4.208	+0.046	+1.11%

Fidelitybk	18.200	+0.150	+0.83%
Zenith Bank	106.55	+1.55	+1.48%
UBA	42.85	-0.35	-0.81%
First HoldCo	63.50	+0.35	+0.55%
Guaranty Trust Holding	126.70	-0.10	-0.08%
Sterling Bank	7.500	-0.350	-4.46%
Dangote Cement	1,054.90	+39.90	+3.93%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	233.92	-0.48	-0.20%
	WLAR	1.080	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	106.75	+1.67%	21.35M
Guaranty Trust Holding	126.70	-0.08%	4.77M
Lafarge Africa	330.00	+0.61%	2.36M
Aradel Holdings	1,545.00	+8.35%	1.78M
MTN Nigeria	795.60	+2.00%	1.40M
Dangote Cement	1,050.00	+3.45%	512.44K
Airtel Africa	5,801.40	+10.00%	280.32K

Name	Last	Chg. %	Vol.
Transexpr	2.97	+10.00%	593.31K
UPDC REIT	10.45	+10.00%	1.13M
Airtel Africa	5,801.40	+10.00%	280.32K
Skye Shelter Fund	460.60	+9.99%	453.00
Eternaoil	31.65	+9.90%	603.23K
Thomaswy	3.00	+9.89%	2.77M
Custodian Allied	72.40	+9.86%	311.24K

Name	Last	Chg. %	Vol.
Seplat Petroleum	10,227.60	-10.00%	27.10K
Multverse	22.95	-10.00%	13.46K
Presco	2,070.00	-10.00%	20.17K
Nestle Nigeria	2,812.50	-10.00%	9.41K
BUA Foods	845.10	-10.00%	56.35K
Total Nig	576.00	-10.00%	4.78K
Eunisell Interlinked	189.000	-10.00%	2.01K