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

229.11 -4.81 -2.06%

03/11 - Closed. Currency in USD

After Hours

228.20

-0.91

-0.40%

3:16:10 - Real-time Data

Type: Equity

Market: United States

Volume: 2,867,903
Bid/Ask: 0.00 / 0.00
Day's Range: 228.30 - 232.80

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

Nov 03, 2026 20:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
109.46	0%	107.6	111.9	6	120.00	0	0%	0	2.15	0
PGR Call 120.00 Exp: Nov 06, 2026 Last: 109.46 Chg.: 0% SymbolPGR\|20261106\|120.00C Delta0.9993 Imp Vol2.3238 Bid107.6 Gamma0.0001 Theoretical109.77 Ask111.9 Theta-0.0317 Intrinsic Value108.59 Volume6 Vega0.0005 Time Value0.87 Open Interest0 Rho0.0098 Delta / Theta-31.5565 PGR Put 120.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261106\|120.00P Delta-0.0281 Imp Vol4.164 Bid0 Gamma0.0007 Theoretical1.08 Ask2.15 Theta-0.9304 Intrinsic Value-108.59 Volume0 Vega0.0134 Time Value108.59 Open Interest0 Rho-0.0006 Delta / Theta0.0302
104.48	0%	102.6	106.3	6	125.00	0	0%	0	2.15	0
PGR Call 125.00 Exp: Nov 06, 2026 Last: 104.48 Chg.: 0% SymbolPGR\|20261106\|125.00C Delta0.9993 Imp Vol2.1544 Bid102.6 Gamma0.0001 Theoretical104.77 Ask106.3 Theta-0.0293 Intrinsic Value103.59 Volume6 Vega0.0005 Time Value0.89 Open Interest0 Rho0.0103 Delta / Theta-34.1348 PGR Put 125.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261106\|125.00P Delta-0.0297 Imp Vol3.9348 Bid0 Gamma0.0008 Theoretical1.08 Ask2.15 Theta-0.9211 Intrinsic Value-103.59 Volume0 Vega0.0141 Time Value103.59 Open Interest0 Rho-0.0006 Delta / Theta0.0322
0	0%	97.8	101.9	0	130.00	0	0%	0	2.15	0
PGR Call 130.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261106\|130.00C Delta0.9951 Imp Vol2.5417 Bid97.8 Gamma0.0003 Theoretical99.85 Ask101.9 Theta-0.1367 Intrinsic Value98.59 Volume0 Vega0.0029 Time Value-98.59 Open Interest0 Rho0.0106 Delta / Theta-7.2819 PGR Put 130.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261106\|130.00P Delta-0.0314 Imp Vol3.7142 Bid0 Gamma0.0009 Theoretical1.08 Ask2.15 Theta-0.9113 Intrinsic Value-98.59 Volume0 Vega0.0147 Time Value98.59 Open Interest0 Rho-0.0006 Delta / Theta0.0345
					228.59	Price @ Nov 03, 2026 20:31 GMT
2.9	0%	2.5	2.95	15	230.00	2.45	0%	2.6	3.2	0
PGR Call 230.00 Exp: Nov 06, 2026 Last: 2.9 Chg.: 0% SymbolPGR\|20261106\|230.00C Delta0.4946 Imp Vol0.34 Bid2.5 Gamma0.0563 Theoretical2.73 Ask2.95 Theta-0.4821 Intrinsic Value-1.41 Volume15 Vega0.0831 Time Value4.31 Open Interest33 Rho0.0091 Delta / Theta-1.026 PGR Put 230.00 Exp: Nov 06, 2026 Last: 2.45 Chg.: 0% SymbolPGR\|20261106\|230.00P Delta-0.5064 Imp Vol0.3359 Bid2.6 Gamma0.0571 Theoretical2.9 Ask3.2 Theta-0.4545 Intrinsic Value1.41 Volume0 Vega0.0831 Time Value1.04 Open Interest6 Rho-0.0085 Delta / Theta1.1143
1.8	-51.87%	1.5	1.95	267	232.50	2.79	0%	4.1	4.7	0
PGR Call 232.50 Exp: Nov 06, 2026 Last: 1.8 Chg.: -51.87% SymbolPGR\|20261106\|232.50C Delta0.3597 Imp Vol0.3443 Bid1.5 Gamma0.0522 Theoretical1.73 Ask1.95 Theta-0.4552 Intrinsic Value-3.91 Volume267 Vega0.0779 Time Value5.71 Open Interest35 Rho0.0066 Delta / Theta-0.7902 PGR Put 232.50 Exp: Nov 06, 2026 Last: 2.79 Chg.: 0% SymbolPGR\|20261106\|232.50P Delta-0.6435 Imp Vol0.3397 Bid4.1 Gamma0.0529 Theoretical4.4 Ask4.7 Theta-0.4265 Intrinsic Value3.91 Volume0 Vega0.0776 Time Value-1.12 Open Interest1 Rho-0.0104 Delta / Theta1.5087
0.9	-60%	0.8	1.25	18	235.00	0	0%	5.4	7.2	0
PGR Call 235.00 Exp: Nov 06, 2026 Last: 0.9 Chg.: -60% SymbolPGR\|20261106\|235.00C Delta0.2433 Imp Vol0.3473 Bid0.8 Gamma0.0433 Theoretical1.02 Ask1.25 Theta-0.3831 Intrinsic Value-6.41 Volume18 Vega0.0652 Time Value7.31 Open Interest98 Rho0.0045 Delta / Theta-0.6351 PGR Put 235.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261106\|235.00P Delta-0.7522 Imp Vol0.3567 Bid5.4 Gamma0.0428 Theoretical6.3 Ask7.2 Theta-0.377 Intrinsic Value6.41 Volume0 Vega0.0658 Time Value-6.41 Open Interest5 Rho-0.0115 Delta / Theta1.9955

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	101,192.33	0.00	0.00%
S. Africa 40 Futures	101,599	0	0.00%
US 30	51,825.3	+39.2	+0.08%
US 500	7,554.7	-14.3	-0.19%
US Tech 100	28,097.5	-82.8	-0.29%
DAX Futures	25,931.0	-68.0	-0.26%
Dollar Index	101.320	-0.406	-0.40%

Gold	4,032.95	+92.55	+2.35%
Silver	51.800	+2.047	+4.11%
Crude Oil WTI	96.65	+0.56	+0.58%
Brent Oil	104.29	+0.69	+0.67%
Natural Gas	2.907	+0.003	+0.10%
Copper	6.4065	-0.0070	-0.11%
US Corn	440.60	-0.90	-0.20%

USD/ZAR	16.5246	-0.0760	-0.46%
EUR/USD	1.1237	+0.0046	+0.41%
GBP/USD	1.3474	+0.0059	+0.44%
USD/JPY	158.08	-0.61	-0.38%
GBP/JPY	213.00	+0.13	+0.06%
USD/CAD	1.3963	-0.0048	-0.34%
AUD/USD	0.6993	+0.0026	+0.37%

Nampak	51,000	0	0.00%
MTN	21,150	0	0.00%
Standard Bank	29,850	0	0.00%
FirstRand Ltd	9,187	+0	+0.00%
Capitec	463,000	0	0.00%
African Rainbow Minerals	14,695	+0	+0.00%
Naspers	70,420	+0	+0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	229.11	-4.81	-2.06%

Market Movers

Name	Last	Chg. %
Standard Bank	29,850	0.00%
Shoprite	33,640	0.00%
Sanlam	8,610	0.00%
Nedbank	28,682	+0.00%
FirstRand Ltd	9,187	+0.00%
Investec	13,373	+0.00%
Anglo American	84,018	0.00%

Name	Last	Chg. %
Standard Bank	29,850	0.00%
Shoprite	33,640	0.00%
Sanlam	8,610	0.00%
Nedbank	28,682	+0.00%
FirstRand Ltd	9,187	+0.00%
Investec	13,373	+0.00%
Anglo American	84,018	0.00%

Name	Last	Chg. %
Standard Bank	29,850	0.00%
Shoprite	33,640	0.00%
Sanlam	8,610	0.00%
Nedbank	28,682	+0.00%
FirstRand Ltd	9,187	+0.00%
Investec	13,373	+0.00%
Anglo American	84,018	0.00%