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

236.15 +1.75 +0.75%

22:03:37 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 669,751
Bid/Ask: 0.00 / 0.00
Day's Range: 233.41 - 237.58

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Progressive Option Chain

Get in-depth Progressive option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Progressive options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 08, 2026 16:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	115.2	119.2	0	120.00	0.1	-37.5%	0	0.5	5
PGR Call 120.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260710\|120.00C Delta0 Imp Vol0 Bid115.2 Gamma0 Theoretical0 Ask119.2 Theta0 Intrinsic Value115.92 Volume0 Vega0 Time Value-115.92 Open Interest0 Rho0 Delta / Theta0 PGR Put 120.00 Exp: Jul 10, 2026 Last: 0.1 Chg.: -37.5% SymbolPGR\|20260710\|120.00P Delta-0.0092 Imp Vol4.1794 Bid0 Gamma0.0003 Theoretical0.25 Ask0.5 Theta-0.4533 Intrinsic Value-115.92 Volume5 Vega0.0043 Time Value116.02 Open Interest4 Rho-0.0001 Delta / Theta0.0202
0	0%	110.2	114.2	0	125.00	0	0%	0	0.1	0
PGR Call 125.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260710\|125.00C Delta0 Imp Vol0 Bid110.2 Gamma0 Theoretical0 Ask114.2 Theta0 Intrinsic Value110.92 Volume0 Vega0 Time Value-110.92 Open Interest0 Rho0 Delta / Theta0 PGR Put 125.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260710\|125.00P Delta-0.0027 Imp Vol3.2562 Bid0 Gamma0.0001 Theoretical0.05 Ask0.1 Theta-0.1197 Intrinsic Value-110.92 Volume0 Vega0.0015 Time Value110.92 Open Interest0 Rho0 Delta / Theta0.0227
0	0%	105.5	109.2	0	130.00	0	0%	0	0.1	0
PGR Call 130.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260710\|130.00C Delta0.9978 Imp Vol2.972 Bid105.5 Gamma0.0001 Theoretical107.35 Ask109.2 Theta-0.1027 Intrinsic Value105.92 Volume0 Vega0.0012 Time Value-105.92 Open Interest0 Rho0.0071 Delta / Theta-9.7156 PGR Put 130.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260710\|130.00P Delta-0.0029 Imp Vol3.0707 Bid0 Gamma0.0002 Theoretical0.05 Ask0.1 Theta-0.1189 Intrinsic Value-105.92 Volume0 Vega0.0015 Time Value105.92 Open Interest0 Rho0 Delta / Theta0.0242
					235.92	Price @ Jul 08, 2026 16:31 GMT
3.1	0%	1.95	2.5	0	237.50	3.1	0%	2.15	2.55	0
PGR Call 237.50 Exp: Jul 10, 2026 Last: 3.1 Chg.: 0% SymbolPGR\|20260710\|237.50C Delta0.4935 Imp Vol0.3291 Bid1.95 Gamma0.069 Theoretical2.22 Ask2.5 Theta-0.5873 Intrinsic Value-1.58 Volume0 Vega0.0701 Time Value4.68 Open Interest214 Rho0.0063 Delta / Theta-0.8403 PGR Put 237.50 Exp: Jul 10, 2026 Last: 3.1 Chg.: 0% SymbolPGR\|20260710\|237.50P Delta-0.5075 Imp Vol0.323 Bid2.15 Gamma0.0704 Theoretical2.35 Ask2.55 Theta-0.5555 Intrinsic Value1.58 Volume0 Vega0.0701 Time Value1.52 Open Interest6 Rho-0.0059 Delta / Theta0.9136
1.15	-11.54%	1.15	1.35	10	240.00	4.05	0%	3.6	4.1	0
PGR Call 240.00 Exp: Jul 10, 2026 Last: 1.15 Chg.: -11.54% SymbolPGR\|20260710\|240.00C Delta0.3296 Imp Vol0.3329 Bid1.15 Gamma0.0619 Theoretical1.25 Ask1.35 Theta-0.5364 Intrinsic Value-4.08 Volume10 Vega0.0636 Time Value5.23 Open Interest19 Rho0.0042 Delta / Theta-0.6145 PGR Put 240.00 Exp: Jul 10, 2026 Last: 4.05 Chg.: 0% SymbolPGR\|20260710\|240.00P Delta-0.6771 Imp Vol0.3219 Bid3.6 Gamma0.0641 Theoretical3.85 Ask4.1 Theta-0.4944 Intrinsic Value4.08 Volume0 Vega0.063 Time Value-0.03 Open Interest3 Rho-0.0075 Delta / Theta1.3695
0.56	0%	0.55	0.8	0	242.50	0	0%	5.2	7.8	0
PGR Call 242.50 Exp: Jul 10, 2026 Last: 0.56 Chg.: 0% SymbolPGR\|20260710\|242.50C Delta0.2022 Imp Vol0.3436 Bid0.55 Gamma0.0467 Theoretical0.68 Ask0.8 Theta-0.4296 Intrinsic Value-6.58 Volume0 Vega0.0495 Time Value7.14 Open Interest13 Rho0.0026 Delta / Theta-0.4706 PGR Put 242.50 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260710\|242.50P Delta-0.7297 Imp Vol0.4641 Bid5.2 Gamma0.0407 Theoretical6.5 Ask7.8 Theta-0.6601 Intrinsic Value6.58 Volume0 Vega0.0581 Time Value-6.58 Open Interest0 Rho-0.008 Delta / Theta1.1053

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	23,882.05	-516.65	-2.12%
BSE Sensex	76,503.60	-1677.12	-2.15%
Nifty Bank	56,742.60	-1458.10	-2.51%
Nifty 50 Futures	23,995.00	-534.80	-2.18%
US 500	7,460.5	-43.3	-0.58%
FTSE 100	10,489.04	-176.84	-1.66%
Dollar Index	100.950	+0.172	+0.17%

Gold	4,053.00	-104.40	-2.51%
Crude Oil WTI	75.05	+4.61	+6.54%
Brent Oil	79.41	+5.25	+7.08%
Natural Gas	3.230	-0.035	-1.07%
Silver	57.933	-3.398	-5.54%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,016.90	-21.20	-2.04%
NTPC	348.70	-5.50	-1.55%
ICICI Bank	1,380.60	-34.10	-2.41%
Reliance Industries	1,275.90	-32.50	-2.48%
DLF	634.00	-17.10	-2.63%
Tata Motors Passenger Vehicles	332.05	-10.25	-2.99%
Tata Steel Ltd	188.20	-1.59	-0.84%

USD/INR	95.770	+0.810	+0.85%
EUR/USD	1.1405	-0.0007	-0.06%
GBP/USD	1.3373	+0.0020	+0.15%
USD/JPY	162.65	+0.67	+0.41%
GBP/INR	127.750	+0.959	+0.76%
EUR/INR	108.9800	+0.5950	+0.55%
USD/CAD	1.4178	-0.0023	-0.16%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	236.15	+1.75	+0.75%

Market Movers

Name	Last	Chg. %	Vol.
Cupid	196.98	-10.91%	77.64M
Eternal	286.70	-0.93%	58.56M
Kalyan Jewellers India	374.15	+5.47%	53.33M
HDFC Bank	810.30	-2.29%	38.75M
India Tourism Development	723.40	+2.93%	32.76M
Reliance Industries	1,275.90	-2.48%	19.96M
BSE	3,739.10	+1.51%	4.07M

Name	Last	Chg. %	Vol.
Unichem Labs	572.70	+20.00%	3.54M
Unichem Labs	571.65	+19.99%	184.08K
Tarini Intl	9.08	+18.69%	39.00K
Ghushine Fintrrade Ocean	21.05	+18.26%	5.00K
Kaizen Agro Infrabuild	11.16	+17.47%	60.97K
Thirani Projects	4.02	+16.52%	150.43K
Alkosign	63.00	+15.58%	57.38K

Name	Last	Chg. %	Vol.
Pecos Hotels and Pubs Ltd	215.00	-17.31%	1.00K
Vani Commercials	7.72	-14.03%	62.77K
Shanthala FMCG Products	22.85	-13.77%	1.20K
PDP Shipping Projects	50.00	-12.28%	2.00K
Goyal Associates	0.81	-11.96%	9.86K
Cupid	194.70	-11.94%	8.65M
KHFM Hospitality	52.55	-11.68%	3.10K