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

207.09 +2.55 +1.24%

23/07 - Closed. Currency in USD

After Hours

207.46

+0.37

+0.18%

0:11:34 - Real-time Data

Type: Equity

Market: United States

Volume: 2,623,399
Bid/Ask: 0.00 / 0.00
Day's Range: 203.11 - 207.27

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 23, 2026 20:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	84.4	88.4	0	120.00	0.18	28.57%	0	2.15	8
PGR Call 120.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260724\|120.00C Delta0.9991 Imp Vol3.4029 Bid84.4 Gamma0.0001 Theoretical86.4 Ask88.4 Theta-0.0651 Intrinsic Value87.09 Volume0 Vega0.0003 Time Value-87.09 Open Interest0 Rho0.0033 Delta / Theta-15.3521 PGR Put 120.00 Exp: Jul 24, 2026 Last: 0.18 Chg.: 28.57% SymbolPGR\|20260724\|120.00P Delta-0.0352 Imp Vol6.3005 Bid0 Gamma0.0011 Theoretical1.08 Ask2.15 Theta-2.6413 Intrinsic Value-87.09 Volume8 Vega0.0084 Time Value87.27 Open Interest3 Rho-0.0002 Delta / Theta0.0133
0	0%	79.3	83.4	0	125.00	0.19	90%	0	0.15	1
PGR Call 125.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260724\|125.00C Delta0.9991 Imp Vol3.1471 Bid79.3 Gamma0.0001 Theoretical81.4 Ask83.4 Theta-0.0626 Intrinsic Value82.09 Volume0 Vega0.0003 Time Value-82.09 Open Interest4 Rho0.0034 Delta / Theta-15.9535 PGR Put 125.00 Exp: Jul 24, 2026 Last: 0.19 Chg.: 90% SymbolPGR\|20260724\|125.00P Delta-0.0053 Imp Vol3.9002 Bid0 Gamma0.0004 Theoretical0.08 Ask0.15 Theta-0.3187 Intrinsic Value-82.09 Volume1 Vega0.0016 Time Value82.28 Open Interest2 Rho0 Delta / Theta0.0165
74.55	0%	74.3	78.4	0	130.00	0.15	0%	0	0.25	0
PGR Call 130.00 Exp: Jul 24, 2026 Last: 74.55 Chg.: 0% SymbolPGR\|20260724\|130.00C Delta0.9991 Imp Vol2.9016 Bid74.3 Gamma0.0001 Theoretical76.4 Ask78.4 Theta-0.0602 Intrinsic Value77.09 Volume0 Vega0.0003 Time Value-2.54 Open Interest2 Rho0.0036 Delta / Theta-16.6055 PGR Put 130.00 Exp: Jul 24, 2026 Last: 0.15 Chg.: 0% SymbolPGR\|20260724\|130.00P Delta-0.0084 Imp Vol3.859 Bid0 Gamma0.0006 Theoretical0.13 Ask0.25 Theta-0.4789 Intrinsic Value-77.09 Volume0 Vega0.0025 Time Value77.24 Open Interest2 Rho0 Delta / Theta0.0176
					207.09	Price @ Jul 23, 2026 20:01 GMT
0.7	-17.65%	0.65	1.25	29	207.50	2.49	-35.32%	1.45	2.75	4
PGR Call 207.50 Exp: Jul 24, 2026 Last: 0.7 Chg.: -17.65% SymbolPGR\|20260724\|207.50C Delta0.383 Imp Vol0.3318 Bid0.65 Gamma0.1065 Theoretical0.95 Ask1.25 Theta-0.6912 Intrinsic Value-0.41 Volume29 Vega0.0412 Time Value1.11 Open Interest146 Rho0.0021 Delta / Theta-0.5541 PGR Put 207.50 Exp: Jul 24, 2026 Last: 2.49 Chg.: -35.32% SymbolPGR\|20260724\|207.50P Delta-0.6134 Imp Vol0.3434 Bid1.45 Gamma0.1033 Theoretical2.1 Ask2.75 Theta-0.6993 Intrinsic Value0.41 Volume4 Vega0.0413 Time Value2.08 Open Interest90 Rho-0.003 Delta / Theta0.8772
0.25	-24.24%	0.2	0.55	144	210.00	4.57	0%	3.3	5	3
PGR Call 210.00 Exp: Jul 24, 2026 Last: 0.25 Chg.: -24.24% SymbolPGR\|20260724\|210.00C Delta0.1803 Imp Vol0.3578 Bid0.2 Gamma0.068 Theoretical0.38 Ask0.55 Theta-0.5111 Intrinsic Value-2.91 Volume144 Vega0.0284 Time Value3.16 Open Interest264 Rho0.001 Delta / Theta-0.3528 PGR Put 210.00 Exp: Jul 24, 2026 Last: 4.57 Chg.: 0% SymbolPGR\|20260724\|210.00P Delta-0.7846 Imp Vol0.4149 Bid3.3 Gamma0.0654 Theoretical4.15 Ask5 Theta-0.6429 Intrinsic Value2.91 Volume3 Vega0.0316 Time Value1.66 Open Interest84 Rho-0.0036 Delta / Theta1.2204
0.15	-25%	0.05	0.35	69	212.50	8	0%	5.6	7.4	10
PGR Call 212.50 Exp: Jul 24, 2026 Last: 0.15 Chg.: -25% SymbolPGR\|20260724\|212.50C Delta0.0948 Imp Vol0.4207 Bid0.05 Gamma0.0371 Theoretical0.2 Ask0.35 Theta-0.3852 Intrinsic Value-5.41 Volume69 Vega0.0182 Time Value5.56 Open Interest116 Rho0.0005 Delta / Theta-0.246 PGR Put 212.50 Exp: Jul 24, 2026 Last: 8 Chg.: 0% SymbolPGR\|20260724\|212.50P Delta-0.8589 Imp Vol0.5125 Bid5.6 Gamma0.0405 Theoretical6.5 Ask7.4 Theta-0.606 Intrinsic Value5.41 Volume10 Vega0.0242 Time Value2.59 Open Interest79 Rho-0.0038 Delta / Theta1.4174

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	100,332.24	-1282.35	-1.26%
S. Africa 40 Futures	100,323	-1445	-1.42%
US 30	51,695.1	-16.2	-0.03%
US 500	7,408.5	+0.4	+0.01%
US Tech 100	28,479.1	+24.3	+0.09%
DAX Futures	24,851.2	-35.0	-0.14%
Dollar Index	101.27	+0.31	+0.31%

Gold	4,051.37	-1.03	-0.03%
Silver	57.848	-0.048	-0.08%
Crude Oil WTI	92.27	-0.13	-0.14%
Brent Oil	101.04	+6.97	+7.41%
Natural Gas	2.901	-0.014	-0.48%
Copper	6.3308	-0.0070	-0.11%
US Corn	486.50	-0.25	-0.05%

USD/ZAR	16.8252	+0.0111	+0.07%
EUR/USD	1.1378	+0.0002	+0.02%
GBP/USD	1.3314	0.0000	0.00%
USD/JPY	163.83	-0.02	-0.01%
GBP/JPY	218.14	-0.01	0.00%
USD/CAD	1.4083	-0.0002	-0.01%
AUD/USD	0.6968	-0.0001	-0.01%

Nampak	43,000	0	0.00%
MTN	22,306	-562	-2.46%
Standard Bank	31,422	-428	-1.34%
FirstRand Ltd	9,400	-223	-2.32%
Capitec	455,985	-11015	-2.36%
African Rainbow Minerals	15,732	-1376	-8.04%
Naspers	79,511	+714	+0.91%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	207.09	+2.55	+1.24%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,400	-2.32%	8.72M
Sasol	20,600	+10.60%	4.85M
Gold Fields	54,306	-1.94%	1.56M
Naspers	79,511	+0.91%	1.49M
AngloGold Ashanti ADR	130,746	-2.64%	1.40M
Valterra Platinum	110,942	-4.46%	711.77K
Capitec	455,985	-2.36%	329.51K

Name	Last	Chg. %	Vol.
Eastern Platinum	798	+99.50%	0.56K
Huge Group	120	+33.33%	200.00
Fairvest	1,989	+23.85%	18.44K
Montauk Renewables	3,000.00	+12.36%	107.52K
Acsion	1,004	+11.56%	1.80K
Sasol	20,600	+10.60%	4.85M
Anglo American	81,720	+5.58%	710.14K

Name	Last	Chg. %	Vol.
Europa Metals	24	-41.46%	0.02K
Mantengu Mining	23.00	-28.13%	22.48K
enX Group	201	-18.62%	0.25K
Italtile	835	-8.84%	388.28K
ID Systems	6,451.00	-8.08%	0.30K
African Rainbow Minerals	15,732	-8.04%	1.50M
Jubilee Metals Group	52	-7.14%	571.75K