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

208.77 +1.40 +0.67%

20:23:29 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,144,262
Bid/Ask: 0.00 / 0.00
Day's Range: 207.87 - 210.43

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 13, 2026 18:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	86.7	90.8	0	120.00	0	0%	0	0.1	0
PGR Call 120.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260814\|120.00C Delta0.9978 Imp Vol3.8525 Bid86.7 Gamma0.0002 Theoretical88.75 Ask90.8 Theta-0.1575 Intrinsic Value88.47 Volume0 Vega0.0008 Time Value-88.47 Open Interest0 Rho0.0033 Delta / Theta-6.3355 PGR Put 120.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260814\|120.00P Delta-0.0034 Imp Vol4.0741 Bid0 Gamma0.0002 Theoretical0.05 Ask0.1 Theta-0.2308 Intrinsic Value-88.47 Volume0 Vega0.0011 Time Value88.47 Open Interest3 Rho0 Delta / Theta0.0149
83.8	0%	81.7	85.9	0	125.00	0.1	0%	0	0.1	0
PGR Call 125.00 Exp: Aug 14, 2026 Last: 83.8 Chg.: 0% SymbolPGR\|20260814\|125.00C Delta0.9947 Imp Vol3.997 Bid81.7 Gamma0.0003 Theoretical83.8 Ask85.9 Theta-0.3444 Intrinsic Value83.47 Volume0 Vega0.0017 Time Value0.33 Open Interest8 Rho0.0034 Delta / Theta-2.8878 PGR Put 125.00 Exp: Aug 14, 2026 Last: 0.1 Chg.: 0% SymbolPGR\|20260814\|125.00P Delta-0.0037 Imp Vol3.7965 Bid0 Gamma0.0003 Theoretical0.05 Ask0.1 Theta-0.2287 Intrinsic Value-83.47 Volume0 Vega0.0012 Time Value83.57 Open Interest4 Rho0 Delta / Theta0.0161
78.8	0%	76.7	80.9	0	130.00	0	0%	0	2.15	0
PGR Call 130.00 Exp: Aug 14, 2026 Last: 78.8 Chg.: 0% SymbolPGR\|20260814\|130.00C Delta0.9943 Imp Vol3.7145 Bid76.7 Gamma0.0004 Theoretical78.8 Ask80.9 Theta-0.3398 Intrinsic Value78.47 Volume0 Vega0.0018 Time Value0.33 Open Interest8 Rho0.0035 Delta / Theta-2.9261 PGR Put 130.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260814\|130.00P Delta-0.0391 Imp Vol5.601 Bid0 Gamma0.0014 Theoretical1.08 Ask2.15 Theta-2.5854 Intrinsic Value-78.47 Volume0 Vega0.0092 Time Value78.47 Open Interest0 Rho-0.0002 Delta / Theta0.0151
					208.47	Price @ Aug 13, 2026 18:01 GMT
0.65	8.33%	0.2	0.8	18	210.00	2.76	0%	1.3	2.45	0
PGR Call 210.00 Exp: Aug 14, 2026 Last: 0.65 Chg.: 8.33% SymbolPGR\|20260814\|210.00C Delta0.3102 Imp Vol0.2312 Bid0.2 Gamma0.1397 Theoretical0.5 Ask0.8 Theta-0.4517 Intrinsic Value-1.53 Volume18 Vega0.0385 Time Value2.18 Open Interest36 Rho0.0018 Delta / Theta-0.6867 PGR Put 210.00 Exp: Aug 14, 2026 Last: 2.76 Chg.: 0% SymbolPGR\|20260814\|210.00P Delta-0.6721 Imp Vol0.2575 Bid1.3 Gamma0.1287 Theoretical1.87 Ask2.45 Theta-0.4968 Intrinsic Value1.53 Volume0 Vega0.0394 Time Value1.23 Open Interest112 Rho-0.0032 Delta / Theta1.3529
0.19	-24%	0.05	0.25	1	212.50	3.6	0%	2.65	4.5	0
PGR Call 212.50 Exp: Aug 14, 2026 Last: 0.19 Chg.: -24% SymbolPGR\|20260814\|212.50C Delta0.1059 Imp Vol0.2723 Bid0.05 Gamma0.0615 Theoretical0.15 Ask0.25 Theta-0.2741 Intrinsic Value-4.03 Volume1 Vega0.02 Time Value4.22 Open Interest50 Rho0.0006 Delta / Theta-0.3861 PGR Put 212.50 Exp: Aug 14, 2026 Last: 3.6 Chg.: 0% SymbolPGR\|20260814\|212.50P Delta-0.977 Imp Vol0.1776 Bid2.65 Gamma0.0292 Theoretical3.8 Ask4.5 Theta-0.0444 Intrinsic Value4.03 Volume0 Vega0.0058 Time Value-0.43 Open Interest37 Rho-0.0022 Delta / Theta22.0289
0.16	-11.11%	0.05	0.15	25	215.00	6.3	19.54%	5.3	7.4	1
PGR Call 215.00 Exp: Aug 14, 2026 Last: 0.16 Chg.: -11.11% SymbolPGR\|20260814\|215.00C Delta0.0595 Imp Vol0.3605 Bid0.05 Gamma0.03 Theoretical0.1 Ask0.15 Theta-0.2341 Intrinsic Value-6.53 Volume25 Vega0.0129 Time Value6.69 Open Interest182 Rho0.0003 Delta / Theta-0.254 PGR Put 215.00 Exp: Aug 14, 2026 Last: 6.3 Chg.: 19.54% SymbolPGR\|20260814\|215.00P Delta-0.9534 Imp Vol0.3382 Bid5.3 Gamma0.0323 Theoretical6.35 Ask7.4 Theta-0.1682 Intrinsic Value6.53 Volume1 Vega0.0106 Time Value-0.23 Open Interest196 Rho-0.0033 Delta / Theta5.6682

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	106,249.64	-964.76	-0.90%
S. Africa 40 Futures	106,935	-942	-0.87%
US 30	53,765.7	-4.5	-0.01%
US 500	7,791.7	+43.2	+0.56%
US Tech 100	30,090.7	+348.1	+1.17%
DAX Futures	26,414.5	+3.5	+0.01%
Dollar Index	99.855	-0.044	-0.04%

Gold	4,417.80	-49.70	-1.11%
Silver	64.938	-0.763	-1.16%
Crude Oil WTI	81.47	-1.80	-2.16%
Brent Oil	87.26	-1.72	-1.93%
Natural Gas	2.728	-0.076	-2.71%
Copper	6.5988	-0.0167	-0.25%
US Corn	472.13	-7.88	-1.64%

USD/ZAR	16.1998	+0.0559	+0.35%
EUR/USD	1.1529	+0.0004	+0.03%
GBP/USD	1.3484	-0.0010	-0.07%
USD/JPY	159.48	+0.06	+0.04%
GBP/JPY	215.05	-0.10	-0.05%
USD/CAD	1.3936	-0.0005	-0.04%
AUD/USD	0.7057	-0.0006	-0.08%

Nampak	44,250	+149	+0.34%
MTN	19,100	+62	+0.33%
Standard Bank	32,772	+453	+1.40%
FirstRand Ltd	9,921	+29	+0.29%
Capitec	482,552	+5811	+1.22%
African Rainbow Minerals	17,800	-647	-3.51%
Naspers	79,300	-1693	-2.09%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	208.77	+1.40	+0.67%

Market Movers

Name	Last	Chg. %	Vol.
MTN	19,100	+0.33%	5.22M
Naspers	79,300	-2.09%	2.90M
Standard Bank	32,772	+1.40%	2.79M
Gold Fields	64,200	-3.01%	1.86M
AngloGold Ashanti ADR	153,900	-3.20%	1.21M
Valterra Platinum	141,037	-4.78%	916.59K
Capitec	482,552	+1.22%	226.48K

Name	Last	Chg. %	Vol.
Goldrush Holdings Prf	729	+15.90%	2.18K
AfroCentric Investment Corp	88	+14.29%	5.00K
Novus Holdings Ltd	650	+12.85%	4.69K
Gemfields	72	+12.50%	1.08K
Quantum Foods Holdings	929	+8.91%	0.34K
Finbond Group Ltd	88	+8.64%	40.98K
Montauk Renewables	3,100.00	+8.43%	0.15K

Name	Last	Chg. %	Vol.
Africa Bitcoin	400.00	-19.19%	5.08K
Deneb Investments	211	-15.60%	42.31K
Salungano	95	-9.52%	365.86K
MC Mining	295	-8.10%	8.30K
Pan African Resources	2,338	-6.93%	5.19M
Sappi	1,382	-6.37%	6.01M
Delta Property Fund	36	-5.26%	97.89K