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

199.31 -1.97 -0.98%

01:29:59 - Closed. Currency in USD

After Hours

199.59

+0.28

+0.14%

5:23:59 - Real-time Data

Type: Equity

Market: United States

Volume: 1,670,206
Bid/Ask: 0.00 / 0.00
Day's Range: 199.30 - 203.30

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

May 01, 2026 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	73.7	76.1	0	125.00	0	0%	0	2.15	0
PGR Call 125.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260508\|125.00C Delta0.9755 Imp Vol1.8312 Bid73.7 Gamma0.0011 Theoretical74.9 Ask76.1 Theta-0.2181 Intrinsic Value74.31 Volume0 Vega0.0158 Time Value-74.31 Open Interest0 Rho0.0229 Delta / Theta-4.4717 PGR Put 125.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260508\|125.00P Delta-0.0407 Imp Vol2.1134 Bid0 Gamma0.0015 Theoretical1.08 Ask2.15 Theta-0.3634 Intrinsic Value-74.31 Volume0 Vega0.0241 Time Value74.31 Open Interest0 Rho-0.0016 Delta / Theta0.112
0	0%	68.5	71.6	0	130.00	0	0%	0	2.15	0
PGR Call 130.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260508\|130.00C Delta0.9686 Imp Vol1.7782 Bid68.5 Gamma0.0014 Theoretical70.05 Ask71.6 Theta-0.2587 Intrinsic Value69.31 Volume0 Vega0.0195 Time Value-69.31 Open Interest0 Rho0.0236 Delta / Theta-3.7435 PGR Put 130.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260508\|130.00P Delta-0.0437 Imp Vol1.9636 Bid0 Gamma0.0017 Theoretical1.08 Ask2.15 Theta-0.3573 Intrinsic Value-69.31 Volume0 Vega0.0255 Time Value69.31 Open Interest0 Rho-0.0017 Delta / Theta0.1222
0	0%	63.7	66.1	0	135.00	0	0%	0	2.15	0
PGR Call 135.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260508\|135.00C Delta0.9719 Imp Vol1.5643 Bid63.7 Gamma0.0015 Theoretical64.9 Ask66.1 Theta-0.2105 Intrinsic Value64.31 Volume0 Vega0.0178 Time Value-64.31 Open Interest0 Rho0.0247 Delta / Theta-4.6177 PGR Put 135.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260508\|135.00P Delta-0.0469 Imp Vol1.8187 Bid0 Gamma0.002 Theoretical1.08 Ask2.15 Theta-0.3507 Intrinsic Value-64.31 Volume0 Vega0.0271 Time Value64.31 Open Interest0 Rho-0.0019 Delta / Theta0.1338
					199.31	Price @ May 01, 2026 20:45 GMT
2.36	-21.33%	1.9	2.8	43	200.00	2.5	-13.79%	2.5	3.1	8
PGR Call 200.00 Exp: May 08, 2026 Last: 2.36 Chg.: -21.33% SymbolPGR\|20260508\|200.00C Delta0.4728 Imp Vol0.2385 Bid1.9 Gamma0.0605 Theoretical2.36 Ask2.8 Theta-0.1958 Intrinsic Value-0.69 Volume43 Vega0.1098 Time Value3.05 Open Interest11 Rho0.0176 Delta / Theta-2.4149 PGR Put 200.00 Exp: May 08, 2026 Last: 2.5 Chg.: -13.79% SymbolPGR\|20260508\|200.00P Delta-0.5374 Imp Vol0.1995 Bid2.5 Gamma0.0725 Theoretical2.5 Ask3.1 Theta-0.1474 Intrinsic Value0.69 Volume8 Vega0.1095 Time Value1.81 Open Interest21 Rho-0.0176 Delta / Theta3.6448
1.57	0%	0.85	1.75	10	202.50	4.22	11.05%	4	4.6	3
PGR Call 202.50 Exp: May 08, 2026 Last: 1.57 Chg.: 0% SymbolPGR\|20260508\|202.50C Delta0.3403 Imp Vol0.256 Bid0.85 Gamma0.0519 Theoretical1.57 Ask1.75 Theta-0.1912 Intrinsic Value-3.19 Volume10 Vega0.1012 Time Value4.76 Open Interest34 Rho0.0127 Delta / Theta-1.7795 PGR Put 202.50 Exp: May 08, 2026 Last: 4.22 Chg.: 11.05% SymbolPGR\|20260508\|202.50P Delta-0.6952 Imp Vol0.2134 Bid4 Gamma0.0622 Theoretical4.22 Ask4.6 Theta-0.1365 Intrinsic Value3.19 Volume3 Vega0.0965 Time Value1.03 Open Interest6 Rho-0.0215 Delta / Theta5.0922
0.7	-48.15%	0.3	0.9	27	205.00	5.13	0%	4.5	6.6	0
PGR Call 205.00 Exp: May 08, 2026 Last: 0.7 Chg.: -48.15% SymbolPGR\|20260508\|205.00C Delta0.1996 Imp Vol0.2311 Bid0.3 Gamma0.0438 Theoretical0.7 Ask0.9 Theta-0.1311 Intrinsic Value-5.69 Volume27 Vega0.0772 Time Value6.39 Open Interest109 Rho0.0075 Delta / Theta-1.5226 PGR Put 205.00 Exp: May 08, 2026 Last: 5.13 Chg.: 0% SymbolPGR\|20260508\|205.00P Delta0 Imp Vol0 Bid4.5 Gamma0 Theoretical0 Ask6.6 Theta0 Intrinsic Value5.69 Volume0 Vega0 Time Value-0.56 Open Interest15 Rho0 Delta / Theta0

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	23,997.55	-180.10	-0.74%
BSE Sensex	76,913.50	-582.86	-0.75%
Nifty Bank	54,863.35	-540.25	-0.98%
Nifty 50 Futures	24,340.00	-188.40	-0.77%
US 500	7,219.8	+10.8	+0.15%
FTSE 100	10,363.93	-14.89	-0.14%
Dollar Index	98.01	+0.09	+0.09%

Gold	4,661.40	+15.00	+0.32%
Crude Oil WTI	101.94	-3.13	-2.98%
Brent Oil	108.17	-5.84	-5.12%
Natural Gas	2.780	+0.013	+0.47%
Silver	76.712	+2.408	+3.24%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,068.45	-18.45	-1.70%
NTPC	399.15	-2.15	-0.54%
ICICI Bank	1,263.40	-17.60	-1.37%
Reliance Industries	1,430.80	+5.40	+0.38%
DLF	587.00	-7.45	-1.25%
Tata Motors Passenger Vehicles	341.55	-11.15	-3.16%
Tata Steel Ltd	211.36	-4.52	-2.09%

USD/INR	94.905	-0.005	-0.01%
EUR/USD	1.1721	-0.0011	-0.09%
GBP/USD	1.3576	-0.0029	-0.21%
USD/JPY	157.06	+0.48	+0.31%
GBP/INR	128.839	-0.281	-0.22%
EUR/INR	111.2380	-0.1105	-0.10%
USD/CAD	1.3588	+0.0006	+0.04%

Recent Quotes

Name	Price	Chg.	Chg. %
PGR	199.31	-1.97	-0.98%
iShares US Divide.	297.7	-0.4	-0.13%
VLOF	10.67	+0.18	+1.72%
Artisan Developin.	20.76	+0.15	+0.73%

Market Movers

Name	Last	Chg. %	Vol.
HFCL	116.03	+8.34%	234.72M
Meesho	193.13	+11.84%	150.16M
Syngene International Ltd	467.65	+8.21%	59.27M
HDFC Bank	771.70	-0.94%	48.00M
Reliance Industries	1,430.80	+0.38%	30.96M
Bajaj Finance	937.00	+0.75%	27.36M
Waaree Energies	3,118.80	-10.97%	8.11M

Name	Last	Chg. %	Vol.
Cemindia Projects	814.55	+20.00%	1.02M
Cemindia Projects	815.25	+20.00%	19.77M
Mach Conferences Events	156.00	+20.00%	125.40K
Maruti Securities	52.64	+19.99%	67.81K
California Software Company	14.350	+19.98%	364.97K
California Software Company	14.20	+19.93%	33.50K
Resourceful Automobile	51.58	+18.99%	9.60K

Name	Last	Chg. %	Vol.
Womancart	126.00	-16.20%	573.60K
CitiChem India	14.69	-13.84%	10.00K
Vanta Bioscience	16.25	-12.16%	4.50K
Naksh Precious Metals	3.73	-12.03%	0.58K
Uniroyal Ind	19.10	-11.16%	2.40K
Waaree Energies	3,117.45	-10.98%	453.76K
Waaree Energies	3,118.80	-10.97%	8.11M