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

225.37 +6.92 +3.17%

18:34:04 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,223,607
Bid/Ask: 0.00 / 0.00
Day's Range: 219.90 - 226.46

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

Jul 01, 2026 16:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	104	107.9	0	120.00	0.1	0%	0	0.45	2
PGR Call 120.00 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260702\|120.00C Delta0 Imp Vol0 Bid104 Gamma0 Theoretical0 Ask107.9 Theta0 Intrinsic Value105.47 Volume0 Vega0 Time Value-105.47 Open Interest0 Rho0 Delta / Theta0 PGR Put 120.00 Exp: Jul 02, 2026 Last: 0.1 Chg.: 0% SymbolPGR\|20260702\|120.00P Delta-0.0094 Imp Vol5.4878 Bid0 Gamma0.0004 Theoretical0.23 Ask0.45 Theta-0.8179 Intrinsic Value-105.47 Volume2 Vega0.003 Time Value105.57 Open Interest3 Rho-0.0001 Delta / Theta0.0115
99.55	0%	99	102.9	2	125.00	0.1	0%	0	0.5	1
PGR Call 125.00 Exp: Jul 02, 2026 Last: 99.55 Chg.: 0% SymbolPGR\|20260702\|125.00C Delta0 Imp Vol0 Bid99 Gamma0 Theoretical0 Ask102.9 Theta0 Intrinsic Value100.47 Volume2 Vega0 Time Value-0.92 Open Interest0 Rho0 Delta / Theta0 PGR Put 125.00 Exp: Jul 02, 2026 Last: 0.1 Chg.: 0% SymbolPGR\|20260702\|125.00P Delta-0.0108 Imp Vol5.2434 Bid0 Gamma0.0005 Theoretical0.25 Ask0.5 Theta-0.8823 Intrinsic Value-100.47 Volume1 Vega0.0034 Time Value100.57 Open Interest6 Rho-0.0001 Delta / Theta0.0122
94.55	0%	94	97.9	2	130.00	0.1	0%	0	2.15	0
PGR Call 130.00 Exp: Jul 02, 2026 Last: 94.55 Chg.: 0% SymbolPGR\|20260702\|130.00C Delta0 Imp Vol0 Bid94 Gamma0 Theoretical0 Ask97.9 Theta0 Intrinsic Value95.47 Volume2 Vega0 Time Value-0.92 Open Interest0 Rho0 Delta / Theta0 PGR Put 130.00 Exp: Jul 02, 2026 Last: 0.1 Chg.: 0% SymbolPGR\|20260702\|130.00P Delta-0.0325 Imp Vol6.2999 Bid0 Gamma0.001 Theoretical1.08 Ask2.15 Theta-2.7124 Intrinsic Value-95.47 Volume0 Vega0.0086 Time Value95.57 Open Interest2 Rho-0.0002 Delta / Theta0.012
					225.47	Price @ Jul 01, 2026 16:31 GMT
0.85	0%	0.85	1	17	227.50	0	0%	2.05	2.55	0
PGR Call 227.50 Exp: Jul 02, 2026 Last: 0.85 Chg.: 0% SymbolPGR\|20260702\|227.50C Delta0.3687 Imp Vol0.311 Bid0.85 Gamma0.1024 Theoretical0.93 Ask1 Theta-0.7022 Intrinsic Value-2.03 Volume17 Vega0.0447 Time Value2.88 Open Interest22 Rho0.0023 Delta / Theta-0.525 PGR Put 227.50 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260702\|227.50P Delta-0.6226 Imp Vol0.3344 Bid2.05 Gamma0.0961 Theoretical2.3 Ask2.55 Theta-0.7405 Intrinsic Value2.03 Volume0 Vega0.045 Time Value-2.03 Open Interest0 Rho-0.0033 Delta / Theta0.8408
0.3	130.77%	0.3	0.55	3	230.00	0	0%	3.3	5.7	0
PGR Call 230.00 Exp: Jul 02, 2026 Last: 0.3 Chg.: 130.77% SymbolPGR\|20260702\|230.00C Delta0.1875 Imp Vol0.3521 Bid0.3 Gamma0.0646 Theoretical0.43 Ask0.55 Theta-0.565 Intrinsic Value-4.53 Volume3 Vega0.0319 Time Value4.83 Open Interest9 Rho0.0011 Delta / Theta-0.3318 PGR Put 230.00 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260702\|230.00P Delta-0.7604 Imp Vol0.4401 Bid3.3 Gamma0.0597 Theoretical4.5 Ask5.7 Theta-0.7954 Intrinsic Value4.53 Volume0 Vega0.0368 Time Value-4.53 Open Interest0 Rho-0.0039 Delta / Theta0.956
0.18	38.46%	0.1	0.25	1	232.50	0	0%	6	8.2	0
PGR Call 232.50 Exp: Jul 02, 2026 Last: 0.18 Chg.: 38.46% SymbolPGR\|20260702\|232.50C Delta0.0856 Imp Vol0.3789 Bid0.1 Gamma0.0349 Theoretical0.17 Ask0.25 Theta-0.3528 Intrinsic Value-7.03 Volume1 Vega0.0185 Time Value7.21 Open Interest3 Rho0.0005 Delta / Theta-0.2427 PGR Put 232.50 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260702\|232.50P Delta-0.7961 Imp Vol0.6197 Bid6 Gamma0.0387 Theoretical7.1 Ask8.2 Theta-1.0244 Intrinsic Value7.03 Volume0 Vega0.0335 Time Value-7.03 Open Interest0 Rho-0.0041 Delta / Theta0.7771

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	101,276.41	-659.74	-0.65%
S. Africa 40 Futures	102,613	+226	+0.22%
US 30	52,667.1	+349.3	+0.67%
US 500	7,518.1	+19.3	+0.26%
US Tech 100	29,986.3	-290.0	-0.96%
DAX Futures	25,229.5	+93.5	+0.37%
Dollar Index	101.117	+0.160	+0.16%

Gold	4,090.82	+52.32	+1.30%
Silver	60.648	+0.726	+1.21%
Crude Oil WTI	68.26	-1.24	-1.78%
Brent Oil	71.32	-1.63	-2.23%
Natural Gas	3.229	-0.046	-1.40%
Copper	6.1928	-0.0612	-0.98%
US Corn	440.88	+4.88	+1.12%

USD/ZAR	16.3960	+0.0076	+0.05%
EUR/USD	1.1383	-0.0037	-0.32%
GBP/USD	1.3289	+0.0027	+0.20%
USD/JPY	162.41	-0.11	-0.07%
GBP/JPY	215.81	+0.30	+0.14%
USD/CAD	1.4207	+0.0009	+0.06%
AUD/USD	0.6904	-0.0015	-0.22%

Nampak	44,500	+400	+0.91%
MTN	22,487	-299	-1.31%
Standard Bank	31,430	-877	-2.71%
FirstRand Ltd	9,477	-249	-2.56%
Capitec	472,906	-2107	-0.44%
African Rainbow Minerals	17,686	-157	-0.88%
Naspers	83,559	+1497	+1.82%

Recent Quotes

Name	Price	Chg.	Chg. %
PGR	225.37	+6.92	+3.17%
PSO	16.51	+0.62	+3.87%
Exceed Select A	0.022	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
ABSA	21,800	-4.35%	6.56M
Gold Fields	56,400	+2.37%	3.01M
Naspers	83,559	+1.82%	1.66M
Prosus	71,883	+1.66%	1.40M
Valterra Platinum	112,558	+1.73%	1.15M
AngloGold Ashanti ADR	133,892	+0.84%	1.14M
Capitec	472,906	-0.44%	280.00K

Name	Last	Chg. %	Vol.
ID Systems	7,247.00	+15.47%	5.49K
Gemfields	85	+13.33%	93.50K
South32	4,950	+11.31%	3.86M
Brimstone	550	+10.00%	0.63K
Goldrush Holdings Prf	615	+8.47%	65.19K
Montauk Renewables	2,706.00	+6.08%	3.59K
MC Mining	316	+5.33%	16.78K

Name	Last	Chg. %	Vol.
Visual International	2	-33.33%	2.57M
Labat Africa Ltd	4	-20.00%	35.65M
Randgold Exploration	196	-12.89%	10.50K
Africa Bitcoin	261.00	-11.82%	3.50K
Numeral	30	-9.09%	1.18K
Wesizwe	52	-8.77%	70.77K
Delta Property Fund	45	-8.16%	474.51K