Breaking News

Progressive Corp (PGR)

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

Add to/Remove from a Portfolio Add to Watchlist

208.46 -14.42 -6.47%

18:05:48 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,811,912
Bid/Ask: 0.00 / 0.00
Day's Range: 201.09 - 209.75

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

Oct 14, 2026 16:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	100.1	103.8	0	105.00	0	0%	0	2.15	0
PGR Call 105.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261016\|105.00C Delta0.9992 Imp Vol2.9938 Bid100.1 Gamma0.0001 Theoretical102.23 Ask103.8 Theta-0.0395 Intrinsic Value102.77 Volume0 Vega0.0004 Time Value-102.77 Open Interest0 Rho0.0057 Delta / Theta-25.3102 PGR Put 105.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261016\|105.00P Delta-0.0289 Imp Vol5.4145 Bid0 Gamma0.0008 Theoretical1.07 Ask2.15 Theta-1.3701 Intrinsic Value-102.77 Volume0 Vega0.0101 Time Value102.77 Open Interest0 Rho-0.0004 Delta / Theta0.0211
0	0%	95.1	99.1	0	110.00	0	0%	0	2.15	0
PGR Call 110.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261016\|110.00C Delta0.9993 Imp Vol2.7733 Bid95.1 Gamma0.0001 Theoretical97.23 Ask99.1 Theta-0.0371 Intrinsic Value97.77 Volume0 Vega0.0004 Time Value-97.77 Open Interest0 Rho0.006 Delta / Theta-26.9621 PGR Put 110.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261016\|110.00P Delta-0.0308 Imp Vol5.0896 Bid0 Gamma0.0009 Theoretical1.08 Ask2.15 Theta-1.3556 Intrinsic Value-97.77 Volume0 Vega0.0107 Time Value97.77 Open Interest0 Rho-0.0004 Delta / Theta0.0227
0	0%	90.1	93.8	0	115.00	0	0%	0	2.15	0
PGR Call 115.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261016\|115.00C Delta0.9993 Imp Vol2.5617 Bid90.1 Gamma0.0001 Theoretical92.23 Ask93.8 Theta-0.0346 Intrinsic Value92.77 Volume0 Vega0.0004 Time Value-92.77 Open Interest0 Rho0.0063 Delta / Theta-28.8632 PGR Put 115.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261016\|115.00P Delta-0.0327 Imp Vol4.7786 Bid0 Gamma0.001 Theoretical1.08 Ask2.15 Theta-1.34 Intrinsic Value-92.77 Volume0 Vega0.0112 Time Value92.77 Open Interest0 Rho-0.0004 Delta / Theta0.0244
					207.77	Price @ Oct 14, 2026 16:01 GMT
1.4	-89.33%	1.2	1.6	506	210.00	4.45	641.67%	3.9	4.5	134
PGR Call 210.00 Exp: Oct 16, 2026 Last: 1.4 Chg.: -89.33% SymbolPGR\|20261016\|210.00C Delta0.3383 Imp Vol0.4132 Bid1.2 Gamma0.0577 Theoretical1.4 Ask1.6 Theta-0.5863 Intrinsic Value-2.23 Volume506 Vega0.0561 Time Value3.63 Open Interest190 Rho0.0038 Delta / Theta-0.577 PGR Put 210.00 Exp: Oct 16, 2026 Last: 4.45 Chg.: 641.67% SymbolPGR\|20261016\|210.00P Delta-0.6598 Imp Vol0.42 Bid3.9 Gamma0.0573 Theoretical4.2 Ask4.5 Theta-0.5781 Intrinsic Value2.23 Volume134 Vega0.0562 Time Value2.22 Open Interest1,229 Rho-0.0064 Delta / Theta1.1413
0.6	-94.61%	0.65	0.9	32	212.50	9.79	1,051.76%	5.4	7.8	28
PGR Call 212.50 Exp: Oct 16, 2026 Last: 0.6 Chg.: -94.61% SymbolPGR\|20261016\|212.50C Delta0.2145 Imp Vol0.4198 Bid0.65 Gamma0.0453 Theoretical0.77 Ask0.9 Theta-0.4741 Intrinsic Value-4.73 Volume32 Vega0.0448 Time Value5.33 Open Interest88 Rho0.0024 Delta / Theta-0.4524 PGR Put 212.50 Exp: Oct 16, 2026 Last: 9.79 Chg.: 1,051.76% SymbolPGR\|20261016\|212.50P Delta-0.73 Imp Vol0.5369 Bid5.4 Gamma0.0402 Theoretical6.6 Ask7.8 Theta-0.6674 Intrinsic Value4.73 Volume28 Vega0.0507 Time Value5.06 Open Interest127 Rho-0.0071 Delta / Theta1.0937
0.35	-96.39%	0.35	0.6	10	215.00	9	587.02%	7.5	10.1	603
PGR Call 215.00 Exp: Oct 16, 2026 Last: 0.35 Chg.: -96.39% SymbolPGR\|20261016\|215.00C Delta0.1379 Imp Vol0.4487 Bid0.35 Gamma0.032 Theoretical0.48 Ask0.6 Theta-0.3819 Intrinsic Value-7.23 Volume10 Vega0.0338 Time Value7.58 Open Interest61 Rho0.0015 Delta / Theta-0.3611 PGR Put 215.00 Exp: Oct 16, 2026 Last: 9 Chg.: 587.02% SymbolPGR\|20261016\|215.00P Delta-0.7938 Imp Vol0.5918 Bid7.5 Gamma0.0319 Theoretical8.8 Ask10.1 Theta-0.6329 Intrinsic Value7.23 Volume603 Vega0.0437 Time Value1.77 Open Interest705 Rho-0.0075 Delta / Theta1.2542

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:

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 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	100,698.08	-864.28	-0.85%
S. Africa 40 Futures	102,468	+646	+0.63%
US 30	51,600.9	-70.1	-0.14%
US 500	7,731.2	-74.4	-0.95%
US Tech 100	30,091.5	-478.0	-1.56%
DAX Futures	25,426.0	+48.0	+0.19%
Dollar Index	102.638	+0.659	+0.65%

Gold	4,097.67	-79.63	-1.91%
Silver	55.723	-3.803	-6.39%
Crude Oil WTI	95.35	+1.21	+1.29%
Brent Oil	106.11	+0.42	+0.40%
Natural Gas	3.183	-0.100	-3.05%
Copper	6.6628	-0.0632	-0.94%
US Corn	479.90	-2.10	-0.44%

USD/ZAR	16.6418	+0.1685	+1.02%
EUR/USD	1.1123	-0.0076	-0.68%
GBP/USD	1.3150	-0.0100	-0.75%
USD/JPY	158.83	+0.49	+0.31%
GBP/JPY	208.86	-0.93	-0.44%
USD/CAD	1.4275	+0.0059	+0.42%
AUD/USD	0.6955	-0.0026	-0.37%

Nampak	51,240	-210	-0.41%
MTN	18,700	-29	-0.15%
Standard Bank	30,220	+41	+0.14%
FirstRand Ltd	8,802	+2	+0.02%
Capitec	435,715	+595	+0.14%
African Rainbow Minerals	14,951	+174	+1.18%
Naspers N	70,872	-337	-0.47%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	208.46	-14.42	-6.47%
	First Trust Inter.	36.70	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,802	+0.02%	10.51M
Standard Bank	30,220	+0.14%	3.28M
Gold Fields	59,316	-1.79%	2.64M
Naspers N	70,872	-0.47%	1.55M
Valterra Platinum	121,383	-4.75%	895.51K
AngloGold Ashanti ADR	147,885	-2.45%	880.29K
Capitec	435,715	+0.14%	299.18K

Name	Last	Chg. %	Vol.
Acsion	1,794	+66.88%	0.00K
Dipula Properties B	758	+9.22%	45.16K
Canal+	5,799.00	+8.09%	0.08K
Orion Minerals	28	+7.69%	4.00M
Wesizwe	43	+7.50%	40.20K
Quantum Foods Holdings	793	+7.02%	0.50K
Nutun	92	+5.75%	210.38K

Name	Last	Chg. %	Vol.
Grand Parade	148	-13.95%	47.02K
Choppies Enterprises	77	-13.48%	67.03K
MC Mining	272	-11.11%	2.95K
Delta Property Fund	34	-10.53%	135.00K
Africa Bitcoin	450.00	-10.00%	1.00K
Datatec Ltd	5,150	-9.17%	6.02M
Eastern Platinum	326	-8.43%	2.98K