Breaking News

Progressive Corp (PGR)

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

Add to/Remove from a Portfolio Add to Watchlist

208.00 -0.26 -0.12%

30/01 - Closed. Currency in USD

After Hours

208.50

+0.50

+0.24%

2:47:50 - Real-time Data

Type: Equity

Market: United States

Volume: 3,196,744
Bid/Ask: 0.00 / 0.00
Day's Range: 206.47 - 209.45

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

Feb 01, 2026 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	75.9	80	0	130.00	0.12	0%	0	2.15	0
PGR Call 130.00 Exp: Feb 06, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260206\|130.00C Delta0 Imp Vol0 Bid75.9 Gamma0 Theoretical0 Ask80 Theta0 Intrinsic Value78 Volume0 Vega0 Time Value-78 Open Interest0 Rho0 Delta / Theta0 PGR Put 130.00 Exp: Feb 06, 2026 Last: 0.12 Chg.: 0% SymbolPGR\|20260206\|130.00P Delta-0.0612 Imp Vol2.652 Bid0 Gamma0.0017 Theoretical2.15 Ask2.15 Theta-0.7191 Intrinsic Value-78 Volume0 Vega0.0322 Time Value78.12 Open Interest2 Rho-0.0024 Delta / Theta0.0851
0	0%	70.9	75	0	135.00	0	0%	0	2.15	0
PGR Call 135.00 Exp: Feb 06, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260206\|135.00C Delta0 Imp Vol0 Bid70.9 Gamma0 Theoretical0 Ask75 Theta0 Intrinsic Value73 Volume0 Vega0 Time Value-73 Open Interest0 Rho0 Delta / Theta0 PGR Put 135.00 Exp: Feb 06, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260206\|135.00P Delta-0.0653 Imp Vol2.4774 Bid0 Gamma0.0019 Theoretical2.15 Ask2.15 Theta-0.7073 Intrinsic Value-73 Volume0 Vega0.0339 Time Value73 Open Interest0 Rho-0.0026 Delta / Theta0.0924
0	0%	65.9	70	0	140.00	0	0%	0	2.15	0
PGR Call 140.00 Exp: Feb 06, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260206\|140.00C Delta0 Imp Vol0 Bid65.9 Gamma0 Theoretical0 Ask70 Theta0 Intrinsic Value68 Volume0 Vega0 Time Value-68 Open Interest0 Rho0 Delta / Theta0 PGR Put 140.00 Exp: Feb 06, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260206\|140.00P Delta-0.0698 Imp Vol2.3082 Bid0 Gamma0.0022 Theoretical2.15 Ask2.15 Theta-0.6946 Intrinsic Value-68 Volume0 Vega0.0357 Time Value68 Open Interest0 Rho-0.0027 Delta / Theta0.1006
					208	Price @ Feb 01, 2026 20:45 GMT
1.85	28.47%	1.75	2	18	210.00	4.15	-33.6%	3.5	4.1	79
PGR Call 210.00 Exp: Feb 06, 2026 Last: 1.85 Chg.: 28.47% SymbolPGR\|20260206\|210.00C Delta0.3729 Imp Vol0.2776 Bid1.75 Gamma0.0518 Theoretical1.85 Ask2 Theta-0.1976 Intrinsic Value-2 Volume18 Vega0.1005 Time Value3.85 Open Interest27 Rho0.0104 Delta / Theta-1.887 PGR Put 210.00 Exp: Feb 06, 2026 Last: 4.15 Chg.: -33.6% SymbolPGR\|20260206\|210.00P Delta-0.6772 Imp Vol0.2077 Bid3.5 Gamma0.0643 Theoretical3.8 Ask4.1 Theta-0.2397 Intrinsic Value2 Volume79 Vega0.095 Time Value2.15 Open Interest40 Rho-0.0238 Delta / Theta2.8245
0.87	8.75%	0.95	1.15	103	212.50	3.25	0%	4.6	6.2	0
PGR Call 212.50 Exp: Feb 06, 2026 Last: 0.87 Chg.: 8.75% SymbolPGR\|20260206\|212.50C Delta0.2492 Imp Vol0.2717 Bid0.95 Gamma0.0452 Theoretical1.05 Ask1.15 Theta-0.1667 Intrinsic Value-4.5 Volume103 Vega0.0843 Time Value5.37 Open Interest98 Rho0.0072 Delta / Theta-1.4942 PGR Put 212.50 Exp: Feb 06, 2026 Last: 3.25 Chg.: 0% SymbolPGR\|20260206\|212.50P Delta-0.8817 Imp Vol0.1586 Bid4.6 Gamma0.0457 Theoretical5.4 Ask6.2 Theta-0.1661 Intrinsic Value4.5 Volume0 Vega0.0516 Time Value-1.25 Open Interest134 Rho-0.031 Delta / Theta5.3092
0.5	11.11%	0.2	1	8	215.00	8.35	0%	6.6	8.9	0
PGR Call 215.00 Exp: Feb 06, 2026 Last: 0.5 Chg.: 11.11% SymbolPGR\|20260206\|215.00C Delta0.1435 Imp Vol0.2598 Bid0.2 Gamma0.033 Theoretical0.5 Ask1 Theta-0.116 Intrinsic Value-7 Volume8 Vega0.0602 Time Value7.5 Open Interest127 Rho0.0043 Delta / Theta-1.2369 PGR Put 215.00 Exp: Feb 06, 2026 Last: 8.35 Chg.: 0% SymbolPGR\|20260206\|215.00P Delta-0.9495 Imp Vol0.1679 Bid6.6 Gamma0.0218 Theoretical7.75 Ask8.9 Theta-0.1416 Intrinsic Value7 Volume0 Vega0.026 Time Value1.35 Open Interest151 Rho-0.0337 Delta / Theta6.7045

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	112,228.99	-5310.23	-4.52%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	48,856.9	-214.7	-0.44%
US 500	6,935.5	-33.4	-0.48%
US Tech 100	25,523.6	-360.7	-1.39%
DAX Futures	24,616.0	+222.0	+0.91%
Dollar Index	96.860	+0.720	+0.75%

Gold	4,745.10	-609.70	-11.39%
Silver	78.531	-35.898	-31.37%
Crude Oil WTI	65.21	-0.21	-0.32%
Brent Oil	70.69	-0.02	-0.03%
Natural Gas	4.354	+0.436	+11.13%
Copper	5.9240	-0.2795	-4.51%
US Corn	428.25	-2.50	-0.58%

USD/ZAR	16.1384	+0.4030	+2.56%
EUR/USD	1.1850	-0.0121	-1.01%
GBP/USD	1.3689	-0.0119	-0.86%
USD/JPY	154.77	+1.65	+1.08%
GBP/JPY	211.88	+0.46	+0.22%
USD/CAD	1.3617	+0.0127	+0.94%
AUD/USD	0.6962	-0.0087	-1.23%

Nampak	52,000	-900	-1.70%
MTN	18,093	+33	+0.18%
Standard Bank	29,873	-23	-0.08%
FirstRand Ltd	9,254	-49	-0.53%
Capitec	435,122	-8778	-1.98%
African Rainbow Minerals	23,992	-2800	-10.45%
Naspers	99,150	-3060	-2.99%

Recent Quotes

Name	Price	Chg.	Chg. %
PGR	208.00	-0.26	-0.12%
187870	15,490	-40	-0.26%
3530	66.10	-4.90	-6.90%
UBS (Irl) ETF plc.	10.11	0.00	0.00%
SCFT Future Techn.	4.826	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	7,378	-9.69%	47.01M
FirstRand Ltd	9,254	-0.53%	26.12M
Impala Platinum	31,600	-13.28%	8.40M
Gold Fields	84,971	-9.23%	4.98M
Naspers	99,150	-2.99%	2.74M
Valterra Platinum	152,000	-13.96%	2.68M
AngloGold Ashanti ADR	154,064	-12.80%	2.56M

Name	Last	Chg. %	Vol.
Delta Property Fund	39	+11.43%	161.07K
Grand Parade	215	+8.59%	17.46K
Weaver Fintech	7,200	+6.65%	7.22K
Famous Brands	5,800	+5.51%	184.38K
ArcelorMittal	135	+5.47%	1.15M
Primary	2,251.00	+4.60%	60.67K
Hulamin	234	+4.00%	27.15K

Name	Last	Chg. %	Vol.
Valterra Platinum	152,000	-13.96%	2.68M
AfroCentric Investment Corp	128	-13.51%	704.12K
Impala Platinum	31,600	-13.28%	8.40M
AngloGold Ashanti ADR	154,064	-12.80%	2.56M
Northam Platinum Holdings	39,680.00	-12.56%	2.76M
African Rainbow Minerals	23,992	-10.45%	1.34M
Drdgold	5,300	-10.26%	3.88M