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

224.08 +2.70 +1.22%

19:35:27 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 911,136
Bid/Ask: 0.00 / 0.00
Day's Range: 221.47 - 225.45

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

Sep 03, 2026 17:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	103.1	106.5	0	120.00	0	0%	0	2.15	0
PGR Call 120.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260904\|120.00C Delta0.9859 Imp Vol5.8593 Bid103.1 Gamma0.0005 Theoretical104.8 Ask106.5 Theta-1.2462 Intrinsic Value103.98 Volume0 Vega0.0042 Time Value-103.98 Open Interest0 Rho0.0032 Delta / Theta-0.7912 PGR Put 120.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260904\|120.00P Delta-0.0295 Imp Vol7.0145 Bid0 Gamma0.0008 Theoretical1.07 Ask2.15 Theta-2.761 Intrinsic Value-103.98 Volume0 Vega0.0079 Time Value103.98 Open Interest0 Rho-0.0002 Delta / Theta0.0107
0	0%	98.1	101.3	0	125.00	0	0%	0	2.15	0
PGR Call 125.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260904\|125.00C Delta0.9881 Imp Vol5.2671 Bid98.1 Gamma0.0005 Theoretical99.7 Ask101.3 Theta-0.9702 Intrinsic Value98.98 Volume0 Vega0.0036 Time Value-98.98 Open Interest0 Rho0.0033 Delta / Theta-1.0185 PGR Put 125.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260904\|125.00P Delta-0.0312 Imp Vol6.6157 Bid0 Gamma0.0009 Theoretical1.08 Ask2.15 Theta-2.7317 Intrinsic Value-98.98 Volume0 Vega0.0083 Time Value98.98 Open Interest0 Rho-0.0002 Delta / Theta0.0114
0	0%	93.3	95.3	0	130.00	0	0%	0	2.15	0
PGR Call 130.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260904\|130.00C Delta0.9993 Imp Vol3.3686 Bid93.3 Gamma0.0001 Theoretical94.43 Ask95.3 Theta-0.0615 Intrinsic Value93.98 Volume0 Vega0.0003 Time Value-93.98 Open Interest1 Rho0.0036 Delta / Theta-16.2424 PGR Put 130.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260904\|130.00P Delta-0.0331 Imp Vol6.2316 Bid0 Gamma0.001 Theoretical1.08 Ask2.15 Theta-2.7004 Intrinsic Value-93.98 Volume0 Vega0.0087 Time Value93.98 Open Interest0 Rho-0.0002 Delta / Theta0.0123
					223.98	Price @ Sep 03, 2026 17:31 GMT
1.13	162.79%	1	1.85	33	225.00	2.33	-23.86%	1.4	2.15	1
PGR Call 225.00 Exp: Sep 04, 2026 Last: 1.13 Chg.: 162.79% SymbolPGR\|20260904\|225.00C Delta0.4505 Imp Vol0.3611 Bid1 Gamma0.0933 Theoretical1.43 Ask1.85 Theta-0.8489 Intrinsic Value-1.02 Volume33 Vega0.0465 Time Value2.15 Open Interest58 Rho0.0027 Delta / Theta-0.5306 PGR Put 225.00 Exp: Sep 04, 2026 Last: 2.33 Chg.: -23.86% SymbolPGR\|20260904\|225.00P Delta-0.5585 Imp Vol0.3137 Bid1.4 Gamma0.1072 Theoretical1.78 Ask2.15 Theta-0.7165 Intrinsic Value1.02 Volume1 Vega0.0463 Time Value1.31 Open Interest2 Rho-0.003 Delta / Theta0.7795
0.24	0%	0.35	0.75	0	227.50	0	0%	2.7	4.6	0
PGR Call 227.50 Exp: Sep 04, 2026 Last: 0.24 Chg.: 0% SymbolPGR\|20260904\|227.50C Delta0.2318 Imp Vol0.3497 Bid0.35 Gamma0.0743 Theoretical0.55 Ask0.75 Theta-0.6312 Intrinsic Value-3.52 Volume0 Vega0.0358 Time Value3.76 Open Interest295 Rho0.0014 Delta / Theta-0.3672 PGR Put 227.50 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260904\|227.50P Delta-0.7638 Imp Vol0.3576 Bid2.7 Gamma0.0735 Theoretical3.65 Ask4.6 Theta-0.6338 Intrinsic Value3.52 Volume0 Vega0.0362 Time Value-3.52 Open Interest0 Rho-0.0039 Delta / Theta1.2052
0.15	0%	0.1	0.35	7	230.00	0	0%	4.9	7.1	0
PGR Call 230.00 Exp: Sep 04, 2026 Last: 0.15 Chg.: 0% SymbolPGR\|20260904\|230.00C Delta0.1073 Imp Vol0.3744 Bid0.1 Gamma0.042 Theoretical0.22 Ask0.35 Theta-0.4085 Intrinsic Value-6.02 Volume7 Vega0.0217 Time Value6.17 Open Interest39 Rho0.0007 Delta / Theta-0.2627 PGR Put 230.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260904\|230.00P Delta-0.8459 Imp Vol0.4556 Bid4.9 Gamma0.0445 Theoretical6 Ask7.1 Theta-0.6207 Intrinsic Value6.02 Volume0 Vega0.0279 Time Value-6.02 Open Interest0 Rho-0.0041 Delta / Theta1.3628

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	109,277.18	+1547.09	+1.44%
S. Africa 40 Futures	107,404	-513	-0.48%
US 30	53,725.6	+664.1	+1.25%
US 500	7,746.2	+79.5	+1.04%
US Tech 100	29,477.0	+333.7	+1.14%
DAX Futures	26,050.5	+174.5	+0.67%
Dollar Index	98.848	-0.704	-0.71%

Gold	4,540.19	+125.59	+2.84%
Silver	67.786	+2.323	+3.55%
Crude Oil WTI	91.52	+0.51	+0.56%
Brent Oil	95.60	-0.03	-0.03%
Natural Gas	2.944	-0.012	-0.41%
Copper	6.6728	+0.0798	+1.21%
US Corn	539.90	-3.10	-0.57%

USD/ZAR	15.9861	-0.0642	-0.40%
EUR/USD	1.1637	+0.0049	+0.42%
GBP/USD	1.3545	+0.0058	+0.43%
USD/JPY	155.42	-3.29	-2.07%
GBP/JPY	210.51	-3.53	-1.65%
USD/CAD	1.3779	-0.0065	-0.47%
AUD/USD	0.7208	+0.0039	+0.54%

Nampak	44,400	-100	-0.22%
MTN	20,550	+1050	+5.38%
Standard Bank	32,100	+400	+1.26%
FirstRand Ltd	9,584	+2	+0.02%
Capitec	463,827	+404	+0.09%
African Rainbow Minerals	18,290	+703	+4.00%
Naspers	74,618	-261	-0.35%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	224.08	+2.70	+1.22%
	LOG	35.10	-0.28	-0.79%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	5,235	+2.49%	19.03M
MTN	20,550	+5.38%	7.35M
Harmony Gold Mining Company	32,775	+4.52%	4.89M
Northam Platinum Holdings	31,392.00	+2.26%	3.33M
Gold Fields	76,233	+4.74%	3.05M
Valterra Platinum	138,583	+1.34%	1.04M
AngloGold Ashanti ADR	175,778	+0.72%	906.12K

Name	Last	Chg. %	Vol.
Netcare	12,499	+32.28%	0.47K
Calgro M3 Holdings Ltd	395	+11.27%	139.84K
Transpaco Ltd	4,595	+9.40%	798.00
Impala Platinum	24,561	+9.04%	3.85M
Aspen Pharmacare	15,444	+6.51%	2.27M
Montauk Renewables	3,440.00	+6.50%	10.66K
South Ocean Holdings Ltd	100	+6.38%	20.33K

Name	Last	Chg. %	Vol.
Vunani	221	-9.80%	0.11K
ArcelorMittal	142	-5.33%	636.78K
Combined Moto	3,668	-5.27%	0.07K
Rainbow Chicken	630.00	-5.26%	244.62K
Accelerate Property Fund Ltd	38	-5.00%	1.24M
Choppies Enterprises	100	-4.76%	17.50K
RCL Foods	756	-4.55%	168.54K