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

213.46 -9.42 -4.23%

14/10 - Closed. Currency in USD

After Hours

214.02

+0.56

+0.26%

2:10:59 - Real-time Data

Type: Equity

Market: United States

Volume: 7,206,087
Bid/Ask: 0.00 / 0.00
Day's Range: 201.02 - 214.03

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

Oct 14, 2026 20:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	106.2	109.9	0	105.00	0	0%	0	2.15	0
PGR Call 105.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261016\|105.00C Delta0.9885 Imp Vol4.5281 Bid106.2 Gamma0.0004 Theoretical108.05 Ask109.9 Theta-0.5454 Intrinsic Value108.59 Volume0 Vega0.0047 Time Value-108.59 Open Interest0 Rho0.0056 Delta / Theta-1.8124 PGR Put 105.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261016\|105.00P Delta-0.0275 Imp Vol5.5693 Bid0 Gamma0.0007 Theoretical1.08 Ask2.15 Theta-1.3866 Intrinsic Value-108.59 Volume0 Vega0.01 Time Value108.59 Open Interest0 Rho-0.0004 Delta / Theta0.0198
0	0%	101.2	104.9	0	110.00	0	0%	0	2.15	0
PGR Call 110.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261016\|110.00C Delta0.9878 Imp Vol4.2549 Bid101.2 Gamma0.0005 Theoretical103.05 Ask104.9 Theta-0.5399 Intrinsic Value103.59 Volume0 Vega0.005 Time Value-103.59 Open Interest0 Rho0.0059 Delta / Theta-1.8295 PGR Put 110.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261016\|110.00P Delta-0.0292 Imp Vol5.246 Bid0 Gamma0.0008 Theoretical1.08 Ask2.15 Theta-1.3729 Intrinsic Value-103.59 Volume0 Vega0.0105 Time Value103.59 Open Interest0 Rho-0.0004 Delta / Theta0.0213
0	0%	96.2	99.9	0	115.00	0	0%	0	2.15	0
PGR Call 115.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261016\|115.00C Delta0.9871 Imp Vol3.9935 Bid96.2 Gamma0.0005 Theoretical98.05 Ask99.9 Theta-0.5342 Intrinsic Value98.59 Volume0 Vega0.0052 Time Value-98.59 Open Interest0 Rho0.0061 Delta / Theta-1.8479 PGR Put 115.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261016\|115.00P Delta-0.031 Imp Vol4.9367 Bid0 Gamma0.0009 Theoretical1.08 Ask2.15 Theta-1.3583 Intrinsic Value-98.59 Volume0 Vega0.011 Time Value98.59 Open Interest0 Rho-0.0004 Delta / Theta0.0228
					213.59	Price @ Oct 14, 2026 20:01 GMT
1.63	-83.2%	1.2	1.65	42	215.00	3.3	151.91%	3.2	3.7	649
PGR Call 215.00 Exp: Oct 16, 2026 Last: 1.63 Chg.: -83.2% SymbolPGR\|20261016\|215.00C Delta0.3587 Imp Vol0.3769 Bid1.2 Gamma0.063 Theoretical1.43 Ask1.65 Theta-0.5619 Intrinsic Value-1.41 Volume42 Vega0.0588 Time Value3.04 Open Interest61 Rho0.0041 Delta / Theta-0.6384 PGR Put 215.00 Exp: Oct 16, 2026 Last: 3.3 Chg.: 151.91% SymbolPGR\|20261016\|215.00P Delta-0.6583 Imp Vol0.339 Bid3.2 Gamma0.0689 Theoretical3.45 Ask3.7 Theta-0.4777 Intrinsic Value1.41 Volume649 Vega0.0578 Time Value1.89 Open Interest705 Rho-0.0066 Delta / Theta1.378
0.8	-88.59%	0.65	1	18	217.50	6.08	218.32%	4.3	5.6	25
PGR Call 217.50 Exp: Oct 16, 2026 Last: 0.8 Chg.: -88.59% SymbolPGR\|20261016\|217.50C Delta0.2306 Imp Vol0.3962 Bid0.65 Gamma0.0487 Theoretical0.82 Ask1 Theta-0.4791 Intrinsic Value-3.91 Volume18 Vega0.0479 Time Value4.71 Open Interest256 Rho0.0026 Delta / Theta-0.4812 PGR Put 217.50 Exp: Oct 16, 2026 Last: 6.08 Chg.: 218.32% SymbolPGR\|20261016\|217.50P Delta-0.8938 Imp Vol0.2402 Bid4.3 Gamma0.0492 Theoretical4.95 Ask5.6 Theta-0.1598 Intrinsic Value3.91 Volume25 Vega0.0288 Time Value2.17 Open Interest131 Rho-0.007 Delta / Theta5.592
0.41	-91.8%	0.3	0.6	113	220.00	7.5	158.62%	6.5	8.5	52
PGR Call 220.00 Exp: Oct 16, 2026 Last: 0.41 Chg.: -91.8% SymbolPGR\|20261016\|220.00C Delta0.1387 Imp Vol0.4106 Bid0.3 Gamma0.0342 Theoretical0.45 Ask0.6 Theta-0.3604 Intrinsic Value-6.41 Volume113 Vega0.0348 Time Value6.82 Open Interest447 Rho0.0016 Delta / Theta-0.3848 PGR Put 220.00 Exp: Oct 16, 2026 Last: 7.5 Chg.: 158.62% SymbolPGR\|20261016\|220.00P Delta-0.9045 Imp Vol0.3458 Bid6.5 Gamma0.0315 Theoretical7.5 Ask8.5 Theta-0.2171 Intrinsic Value6.41 Volume52 Vega0.0266 Time Value1.09 Open Interest473 Rho-0.0072 Delta / Theta4.1671

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	100,698.08	-864.28	-0.85%
S. Africa 40 Futures	101,552	-916	-0.89%
US 30	51,565.4	-56.9	-0.11%
US 500	7,686.0	-33.5	-0.43%
US Tech 100	29,639.0	-311.8	-1.04%
DAX Futures	25,288.0	-169.0	-0.66%
Dollar Index	101.825	-0.517	-0.51%

Gold	4,166.25	+58.35	+1.42%
Silver	56.105	+0.225	+0.40%
Crude Oil WTI	94.15	-0.94	-0.99%
Brent Oil	104.46	-1.60	-1.51%
Natural Gas	3.276	+0.076	+2.37%
Copper	6.5705	-0.0895	-1.34%
US Corn	478.88	-1.88	-0.39%

USD/ZAR	16.5690	-0.0171	-0.10%
EUR/USD	1.1219	+0.0066	+0.59%
GBP/USD	1.3245	+0.0053	+0.40%
USD/JPY	157.84	-0.48	-0.30%
GBP/JPY	209.06	+0.17	+0.08%
USD/CAD	1.4204	-0.0034	-0.24%
AUD/USD	0.6952	-0.0019	-0.27%

Nampak	51,240	-210	-0.41%
MTN	18,700	-29	-0.15%
Standard Bank	30,220	+41	+0.14%
FirstRand Ltd	8,802	+2	+0.02%
Capitec	435,715	+595	+0.14%
African Rainbow Minerals	14,951	+174	+1.18%
Naspers N	70,872	-337	-0.47%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	213.46	-9.42	-4.23%
	TXARm	698.500	-4.000	-0.57%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,802	+0.02%	10.51M
Standard Bank	30,220	+0.14%	3.28M
Gold Fields	59,316	-1.79%	2.64M
Naspers N	70,872	-0.47%	1.55M
Valterra Platinum	121,383	-4.75%	895.61K
AngloGold Ashanti ADR	147,885	-2.45%	880.29K
Capitec	435,715	+0.14%	299.23K

Name	Last	Chg. %	Vol.
Acsion	1,794	+66.88%	0.00K
Dipula Properties B	758	+9.22%	45.16K
Canal+	5,799.00	+8.09%	0.08K
Orion Minerals	28	+7.69%	4.00M
Wesizwe	43	+7.50%	40.20K
Quantum Foods Holdings	793	+7.02%	0.50K
Nutun	92	+5.75%	210.38K

Name	Last	Chg. %	Vol.
Grand Parade	148	-13.95%	47.02K
Choppies Enterprises	77	-13.48%	67.03K
MC Mining	272	-11.11%	2.95K
Delta Property Fund	34	-10.53%	135.00K
Africa Bitcoin	450.00	-10.00%	1.00K
Datatec Ltd	5,150	-9.17%	6.02M
Eastern Platinum	326	-8.43%	2.98K