Breaking News

Progressive Corp (PGR)

Symbol	Exchange	Currency
PGR	NYSE	USD	Real-time
1PGR	Milan	EUR	Real-time
PGR	TradeGate	EUR	Delayed
PGR	Frankfurt	EUR	Delayed
P1GR34	B3	BRL	Delayed

Add to/Remove from a Portfolio Add to Watchlist

249.21 +0.26 +0.10%

22/08 - Closed. Currency in USD

After Hours

249.03

-0.18

-0.07%

0:57:25 - Real-time Data

Type: Equity

Market: United States

Volume: 2,532,988
Bid/Ask: 0.00 / 0.00
Day's Range: 248.09 - 252.82

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

Aug 22, 2025 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	77.7	80.8	0	170.00	0	0%	0	1.95	0
PGR Call 170.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolPGR\|20250829\|170.00C Delta0.9498 Imp Vol1.8242 Bid77.7 Gamma0.0016 Theoretical80.8 Ask80.8 Theta-0.4822 Intrinsic Value79.21 Volume0 Vega0.0357 Time Value-79.21 Open Interest0 Rho0.0299 Delta / Theta-1.9696 PGR Put 170.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolPGR\|20250829\|170.00P Delta-0.0385 Imp Vol1.6748 Bid0 Gamma0.0014 Theoretical0.98 Ask1.95 Theta-0.3438 Intrinsic Value-79.21 Volume0 Vega0.0288 Time Value79.21 Open Interest0 Rho-0.0019 Delta / Theta0.112
0	0%	72.3	75.5	0	175.00	0	0%	0	0.9	0
PGR Call 175.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolPGR\|20250829\|175.00C Delta0.9542 Imp Vol1.6244 Bid72.3 Gamma0.0017 Theoretical75.5 Ask75.5 Theta-0.4029 Intrinsic Value74.21 Volume0 Vega0.0332 Time Value-74.21 Open Interest0 Rho0.0311 Delta / Theta-2.3687 PGR Put 175.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolPGR\|20250829\|175.00P Delta-0.0239 Imp Vol1.3572 Bid0 Gamma0.0012 Theoretical0.45 Ask0.9 Theta-0.1878 Intrinsic Value-74.21 Volume0 Vega0.0194 Time Value74.21 Open Interest0 Rho-0.0012 Delta / Theta0.1274
0	0%	67.7	70.7	0	180.00	0	0%	0	2.15	0
PGR Call 180.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolPGR\|20250829\|180.00C Delta0.946 Imp Vol1.5712 Bid67.7 Gamma0.002 Theoretical70.7 Ask70.7 Theta-0.4429 Intrinsic Value69.21 Volume0 Vega0.0378 Time Value-69.21 Open Interest0 Rho0.0317 Delta / Theta-2.1359 PGR Put 180.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolPGR\|20250829\|180.00P Delta-0.0466 Imp Vol1.4945 Bid0 Gamma0.0019 Theoretical1.08 Ask2.15 Theta-0.3577 Intrinsic Value-69.21 Volume0 Vega0.0336 Time Value69.21 Open Interest0 Rho-0.0023 Delta / Theta0.1302
					249.21	Price @ Aug 22, 2025 20:45 GMT
2.11	-26.22%	1.95	2.5	17	250.00	3.1	-17.99%	2.15	3.4	14
PGR Call 250.00 Exp: Aug 29, 2025 Last: 2.11 Chg.: -26.22% SymbolPGR\|20250829\|250.00C Delta0.4656 Imp Vol0.1737 Bid1.95 Gamma0.0663 Theoretical2.11 Ask2.5 Theta-0.1831 Intrinsic Value-0.79 Volume17 Vega0.1372 Time Value2.9 Open Interest427 Rho0.0218 Delta / Theta-2.5423 PGR Put 250.00 Exp: Aug 29, 2025 Last: 3.1 Chg.: -17.99% SymbolPGR\|20250829\|250.00P Delta-0.5313 Imp Vol0.2017 Bid2.15 Gamma0.0575 Theoretical3.1 Ask3.4 Theta-0.1846 Intrinsic Value0.79 Volume14 Vega0.1371 Time Value2.31 Open Interest27 Rho-0.0216 Delta / Theta2.8782
1.25	-30.56%	1.1	1.5	12	252.50	3.7	-24.49%	3.5	4.8	3
PGR Call 252.50 Exp: Aug 29, 2025 Last: 1.25 Chg.: -30.56% SymbolPGR\|20250829\|252.50C Delta0.3152 Imp Vol0.1802 Bid1.1 Gamma0.0571 Theoretical1.25 Ask1.5 Theta-0.1667 Intrinsic Value-3.29 Volume12 Vega0.1226 Time Value4.54 Open Interest13 Rho0.0148 Delta / Theta-1.8913 PGR Put 252.50 Exp: Aug 29, 2025 Last: 3.7 Chg.: -24.49% SymbolPGR\|20250829\|252.50P Delta-0.7785 Imp Vol0.1214 Bid3.5 Gamma0.073 Theoretical3.7 Ask4.8 Theta-0.0734 Intrinsic Value3.29 Volume3 Vega0.1016 Time Value0.41 Open Interest6 Rho-0.0246 Delta / Theta10.6035
0.61	-39%	0.5	0.95	29	255.00	6.63	0%	5.4	7.4	0
PGR Call 255.00 Exp: Aug 29, 2025 Last: 0.61 Chg.: -39% SymbolPGR\|20250829\|255.00C Delta0.1853 Imp Vol0.1764 Bid0.5 Gamma0.0439 Theoretical0.61 Ask0.95 Theta-0.1214 Intrinsic Value-5.79 Volume29 Vega0.0922 Time Value6.4 Open Interest88 Rho0.0087 Delta / Theta-1.5263 PGR Put 255.00 Exp: Aug 29, 2025 Last: 6.63 Chg.: 0% SymbolPGR\|20250829\|255.00P Delta-0.7995 Imp Vol0.1934 Bid5.4 Gamma0.0429 Theoretical6.4 Ask7.4 Theta-0.1168 Intrinsic Value5.79 Volume0 Vega0.0963 Time Value0.84 Open Interest4 Rho-0.0272 Delta / Theta6.8426

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	5,139.93	+18.90	+0.37%
NSE All Share	141,004.14	+671.70	+0.48%
US 30	45,645.0	+859.5	+1.92%
US 500	6,467.7	+97.5	+1.53%
FTSE 100	9,321.40	+12.20	+0.13%
DAX	24,363.09	+69.75	+0.29%
South Africa Top 40	95,066.86	+946.46	+1.01%

Brent Oil	67.22	+0.06	+0.09%
Crude Oil WTI	63.66	+0.14	+0.22%
Gold	3,418.50	+36.90	+1.09%
Silver	39.054	+0.975	+2.56%
Copper	4.5300	+0.0155	+0.35%
London Cocoa	5,332.00	-26.00	-0.49%
London Wheat	168.05	-1.25	-0.74%

Nigeria 10Y	15.681	0.000	0.00%
Nigeria 2Y	16.836	+0.002	+0.01%
U.K. 10Y	4.6900	-0.0380	-0.80%
Germany 10Y	2.7191	-0.0346	-1.26%
U.S. 10Y	4.258	-0.074	-1.71%
U.S. 5Y	3.757	-0.102	-2.64%
U.S. 2Y	3.688	-0.104	-2.74%

Fidelitybk	20.900	+0.150	+0.72%
Zenith Bank	70.00	+1.70	+2.49%
UBA	47.95	-0.05	-0.10%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	94.00	+1.25	+1.35%
Sterling Bank	7.550	-0.050	-0.66%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
PGR	249.21	+0.26	+0.10%
AXIA	140.00	+9.90	+7.61%
KARMA/USD	0.00040519	-0.00000264	-0.65%
9215	958.00	+5.00	+0.52%
India INGOVT 8.83.	100.006	0.000	0.00%
American Funds SM.	60.64	+1.39	+2.35%
VET/LA	14.978	+0.511	+3.53%
ASIh	0.0300	0.0000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	+2.33%	135.96M
Nigerian Breweries	70.00	+2.49%	43.26M
Transcorp Power	286.50	0.00%	29.76M
UBA	47.95	-0.10%	18.97M
Guaranty Trust Holding	94.00	+1.35%	15.99M
STANBIC IBTC Bank	94.00	-0.53%	13.33M
MTN Nigeria	435.00	0.00%	1.79M

Name	Last	Chg. %	Vol.
Betaglas	449.35	+10.00%	539.74K
FTN Cocoa Processors PLC	6.60	+10.00%	2.67M
Veritas Kapital	1.98	+10.00%	18.48M
UPDC	6.93	+10.00%	2.33M
Sovereign Trust Insurance Plc	2.65	+9.96%	19.48M
Ncr Nigeria	10.50	+9.95%	108.10K
Prestige	1.77	+9.94%	22.95M

Name	Last	Chg. %	Vol.
Thomaswy	3.00	-9.91%	1.35M
McNichols	3.20	-7.51%	3.39M
Initiates	12.30	-4.43%	2.23M
Etranz	10.850	-3.98%	481.90K
Npfmcrfbk	3.110	-2.81%	2.11M
Lafarge Africa	134.55	-1.82%	1.68M
Multverse	10.90	-0.91%	654.92K