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

207.37 -4.98 -2.35%

12/08 - Closed. Currency in USD

Pre Market

209.81

+2.44

+1.18%

13:00:08 - Real-time Data

Type: Equity

Market: United States

Volume: 1,920,171
Bid/Ask: 0.00 / 0.00
Day's Range: 207.01 - 212.73

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

Aug 12, 2026 20:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	85.9	90	0	120.00	0.1	0%	0	2.15	0
PGR Call 120.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260814\|120.00C Delta0.9955 Imp Vol2.9642 Bid85.9 Gamma0.0003 Theoretical87.95 Ask90 Theta-0.1602 Intrinsic Value87.39 Volume0 Vega0.002 Time Value-87.39 Open Interest0 Rho0.0065 Delta / Theta-6.2142 PGR Put 120.00 Exp: Aug 14, 2026 Last: 0.1 Chg.: 0% SymbolPGR\|20260814\|120.00P Delta-0.0346 Imp Vol4.4994 Bid0 Gamma0.0011 Theoretical1.08 Ask2.15 Theta-1.3257 Intrinsic Value-87.39 Volume0 Vega0.0118 Time Value87.49 Open Interest3 Rho-0.0004 Delta / Theta0.0261
83.8	-4.65%	81	85.1	12	125.00	0.1	0%	0	2.15	1
PGR Call 125.00 Exp: Aug 14, 2026 Last: 83.8 Chg.: -4.65% SymbolPGR\|20260814\|125.00C Delta0.9903 Imp Vol3.0894 Bid81 Gamma0.0005 Theoretical83.05 Ask85.1 Theta-0.3189 Intrinsic Value82.39 Volume12 Vega0.004 Time Value1.41 Open Interest2 Rho0.0067 Delta / Theta-3.105 PGR Put 125.00 Exp: Aug 14, 2026 Last: 0.1 Chg.: 0% SymbolPGR\|20260814\|125.00P Delta-0.0369 Imp Vol4.2125 Bid0 Gamma0.0012 Theoretical1.07 Ask2.15 Theta-1.3079 Intrinsic Value-82.39 Volume1 Vega0.0124 Time Value82.49 Open Interest3 Rho-0.0004 Delta / Theta0.0282
78.8	-4.93%	77.6	80	12	130.00	0	0%	0	2.15	0
PGR Call 130.00 Exp: Aug 14, 2026 Last: 78.8 Chg.: -4.93% SymbolPGR\|20260814\|130.00C Delta0.9645 Imp Vol3.8095 Bid77.6 Gamma0.0013 Theoretical78.8 Ask80 Theta-1.1556 Intrinsic Value77.39 Volume12 Vega0.012 Time Value1.41 Open Interest2 Rho0.0067 Delta / Theta-0.8347 PGR Put 130.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260814\|130.00P Delta-0.0394 Imp Vol3.9357 Bid0 Gamma0.0014 Theoretical1.08 Ask2.15 Theta-1.2889 Intrinsic Value-77.39 Volume0 Vega0.0131 Time Value77.39 Open Interest0 Rho-0.0005 Delta / Theta0.0306
					207.39	Price @ Aug 12, 2026 20:01 GMT
0	0%	1.2	1.95	0	207.50	1.27	217.5%	0.8	1.75	58
PGR Call 207.50 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260814\|207.50C Delta0.5496 Imp Vol0.2228 Bid1.2 Gamma0.1155 Theoretical1.58 Ask1.95 Theta-0.3498 Intrinsic Value-0.11 Volume0 Vega0.0609 Time Value0.11 Open Interest6 Rho0.0062 Delta / Theta-1.5712 PGR Put 207.50 Exp: Aug 14, 2026 Last: 1.27 Chg.: 217.5% SymbolPGR\|20260814\|207.50P Delta-0.454 Imp Vol0.2387 Bid0.8 Gamma0.1081 Theoretical1.28 Ask1.75 Theta-0.3559 Intrinsic Value0.11 Volume58 Vega0.061 Time Value1.16 Open Interest106 Rho-0.0046 Delta / Theta1.2754
0.75	0%	0.7	1	19	210.00	2.76	150.91%	2.1	3.3	9
PGR Call 210.00 Exp: Aug 14, 2026 Last: 0.75 Chg.: 0% SymbolPGR\|20260814\|210.00C Delta0.3144 Imp Vol0.2752 Bid0.7 Gamma0.0838 Theoretical0.85 Ask1 Theta-0.3817 Intrinsic Value-2.61 Volume19 Vega0.0546 Time Value3.36 Open Interest15 Rho0.0035 Delta / Theta-0.8235 PGR Put 210.00 Exp: Aug 14, 2026 Last: 2.76 Chg.: 150.91% SymbolPGR\|20260814\|210.00P Delta-0.724 Imp Vol0.2272 Bid2.1 Gamma0.0991 Theoretical2.7 Ask3.3 Theta-0.2804 Intrinsic Value2.61 Volume9 Vega0.0514 Time Value0.15 Open Interest105 Rho-0.0067 Delta / Theta2.582
0.35	0%	0.1	0.35	37	212.50	3.6	213.04%	3.6	5.2	2
PGR Call 212.50 Exp: Aug 14, 2026 Last: 0.35 Chg.: 0% SymbolPGR\|20260814\|212.50C Delta0.12 Imp Vol0.2497 Bid0.1 Gamma0.0521 Theoretical0.22 Ask0.35 Theta-0.1944 Intrinsic Value-5.11 Volume37 Vega0.0308 Time Value5.46 Open Interest15 Rho0.0014 Delta / Theta-0.6171 PGR Put 212.50 Exp: Aug 14, 2026 Last: 3.6 Chg.: 213.04% SymbolPGR\|20260814\|212.50P Delta-0.977 Imp Vol0.1578 Bid3.6 Gamma0.0236 Theoretical4.65 Ask5.2 Theta-0.0257 Intrinsic Value5.11 Volume2 Vega0.0081 Time Value-1.51 Open Interest37 Rho-0.0037 Delta / Theta38.0387

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	106,654.99	-559.41	-0.52%
S. Africa 40 Futures	106,935	-942	-0.87%
US 30	53,915.2	+145.0	+0.27%
US 500	7,763.3	+14.8	+0.19%
US Tech 100	29,761.4	+18.8	+0.06%
DAX Futures	26,506.0	+95.0	+0.36%
Dollar Index	99.792	-0.107	-0.11%

Gold	4,445.55	-21.95	-0.49%
Silver	65.063	-0.638	-0.97%
Crude Oil WTI	81.52	-1.75	-2.10%
Brent Oil	87.30	-1.68	-1.89%
Natural Gas	2.773	-0.031	-1.11%
Copper	6.5783	-0.0372	-0.56%
US Corn	478.10	-1.90	-0.40%

USD/ZAR	16.1241	-0.0198	-0.12%
EUR/USD	1.1536	+0.0011	+0.10%
GBP/USD	1.3493	-0.0001	-0.01%
USD/JPY	159.31	-0.11	-0.07%
GBP/JPY	214.96	-0.19	-0.09%
USD/CAD	1.3940	-0.0001	-0.01%
AUD/USD	0.7054	-0.0009	-0.13%

Nampak	44,101	0	0.00%
MTN	19,205	+167	+0.88%
Standard Bank	32,739	+420	+1.30%
FirstRand Ltd	9,954	+62	+0.63%
Capitec	483,652	+6911	+1.45%
African Rainbow Minerals	17,992	-455	-2.47%
Naspers	79,983	-1010	-1.25%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	207.37	-4.98	-2.35%

Market Movers

Name	Last	Chg. %	Vol.
MTN	19,191	+0.80%	1.82M
Naspers	79,993	-1.23%	1.22M
Standard Bank	32,709	+1.21%	1.11M
Gold Fields	64,715	-2.24%	658.88K
Prosus	70,676	-0.82%	523.32K
AngloGold Ashanti ADR	155,650	-2.10%	447.52K
Valterra Platinum	142,681	-3.67%	354.40K

Name	Last	Chg. %	Vol.
Goldrush Holdings Prf	729	+15.90%	2.16K
Gemfields	72	+12.50%	1.00K
Grindrod	2,381	+7.01%	1.53M
Rainbow Chicken	643.00	+6.28%	393.53K
Truworths	5,532	+5.84%	1.22M
Jubilee Metals Group	62	+5.08%	593.18K
Foschini Group	5,782	+4.88%	931.17K

Name	Last	Chg. %	Vol.
Deneb Investments	211	-15.60%	42.31K
Salungano	95	-9.52%	365.86K
MC Mining	295	-8.10%	3.20K
Sappi	1,392	-5.69%	3.02M
Brait	209	-5.43%	1.26M
Pan African Resources	2,394	-4.70%	2.70M
Labat Africa Ltd	3	0.00%	5.16M