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

200.62 -0.77 -0.38%

19:25:29 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 145,645
Bid/Ask: 0.00 / 0.00
Day's Range: 198.84 - 201.25

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

Mar 31, 2026 13:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	8.6	9.8	0	192.50	0.52	0.52%	0.3	0.65	2
PGR Call 192.50 Exp: Apr 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260402\|192.50C Delta0.8813 Imp Vol0.438 Bid8.6 Gamma0.0258 Theoretical9.2 Ask9.8 Theta-0.2053 Intrinsic Value7.24 Volume0 Vega0.0354 Time Value-7.24 Open Interest0 Rho0.0075 Delta / Theta-4.2938 PGR Put 192.50 Exp: Apr 02, 2026 Last: 0.52 Chg.: 0.52% SymbolPGR\|20260402\|192.50P Delta-0.1293 Imp Vol0.4325 Bid0.3 Gamma0.0267 Theoretical0.52 Ask0.65 Theta-0.2916 Intrinsic Value-7.24 Volume2 Vega0.0385 Time Value7.76 Open Interest29 Rho-0.0022 Delta / Theta0.4433
0	0%	6.4	7.5	0	195.00	0.8	0.8%	0.7	0.95	6
PGR Call 195.00 Exp: Apr 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260402\|195.00C Delta0.815 Imp Vol0.4037 Bid6.4 Gamma0.0373 Theoretical6.95 Ask7.5 Theta-0.2654 Intrinsic Value4.74 Volume0 Vega0.048 Time Value-4.74 Open Interest3 Rho0.0082 Delta / Theta-3.0708 PGR Put 195.00 Exp: Apr 02, 2026 Last: 0.8 Chg.: 0.8% SymbolPGR\|20260402\|195.00P Delta-0.1942 Imp Vol0.4002 Bid0.7 Gamma0.0376 Theoretical0.8 Ask0.95 Theta-0.3563 Intrinsic Value-4.74 Volume6 Vega0.0502 Time Value5.54 Open Interest264 Rho-0.0033 Delta / Theta0.5451
0	0%	4.5	5.4	0	197.50	1.25	1.25%	1.1	1.4	13
PGR Call 197.50 Exp: Apr 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260402\|197.50C Delta0.7111 Imp Vol0.3837 Bid4.5 Gamma0.0497 Theoretical4.95 Ask5.4 Theta-0.3383 Intrinsic Value2.24 Volume0 Vega0.0619 Time Value-2.24 Open Interest4 Rho0.0082 Delta / Theta-2.102 PGR Put 197.50 Exp: Apr 02, 2026 Last: 1.25 Chg.: 1.25% SymbolPGR\|20260402\|197.50P Delta-0.2905 Imp Vol0.3688 Bid1.1 Gamma0.0508 Theoretical1.25 Ask1.4 Theta-0.4165 Intrinsic Value-2.24 Volume13 Vega0.0625 Time Value3.49 Open Interest23 Rho-0.0049 Delta / Theta0.6975
					199.74	Price @ Mar 31, 2026 13:31 GMT
3.18	3.18%	2.95	3.5	23	200.00	2	2%	1.75	2.2	3
PGR Call 200.00 Exp: Apr 02, 2026 Last: 3.18 Chg.: 3.18% SymbolPGR\|20260402\|200.00C Delta0.5774 Imp Vol0.3566 Bid2.95 Gamma0.0609 Theoretical3.18 Ask3.5 Theta-0.3716 Intrinsic Value-0.26 Volume23 Vega0.0711 Time Value3.44 Open Interest29 Rho0.0074 Delta / Theta-1.5539 PGR Put 200.00 Exp: Apr 02, 2026 Last: 2 Chg.: 2% SymbolPGR\|20260402\|200.00P Delta-0.426 Imp Vol0.3437 Bid1.75 Gamma0.0624 Theoretical2 Ask2.2 Theta-0.4568 Intrinsic Value0.26 Volume3 Vega0.0715 Time Value1.74 Open Interest79 Rho-0.0072 Delta / Theta0.9325
1.89	1.89%	1.65	2.1	154	202.50	3.2	3.2%	2.9	3.4	1
PGR Call 202.50 Exp: Apr 02, 2026 Last: 1.89 Chg.: 1.89% SymbolPGR\|20260402\|202.50C Delta0.4198 Imp Vol0.3466 Bid1.65 Gamma0.0622 Theoretical1.89 Ask2.1 Theta-0.3713 Intrinsic Value-2.76 Volume154 Vega0.0712 Time Value4.65 Open Interest15 Rho0.0058 Delta / Theta-1.1306 PGR Put 202.50 Exp: Apr 02, 2026 Last: 3.2 Chg.: 3.2% SymbolPGR\|20260402\|202.50P Delta-0.5876 Imp Vol0.3302 Bid2.9 Gamma0.0644 Theoretical3.2 Ask3.4 Theta-0.4555 Intrinsic Value2.76 Volume1 Vega0.0709 Time Value0.44 Open Interest13 Rho-0.01 Delta / Theta1.2899
1.06	1.06%	0.75	1.05	66	205.00	0	0%	4.2	5.2	0
PGR Call 205.00 Exp: Apr 02, 2026 Last: 1.06 Chg.: 1.06% SymbolPGR\|20260402\|205.00C Delta0.2592 Imp Vol0.3211 Bid0.75 Gamma0.0555 Theoretical0.9 Ask1.05 Theta-0.2903 Intrinsic Value-5.26 Volume66 Vega0.059 Time Value6.32 Open Interest29 Rho0.0037 Delta / Theta-0.8928 PGR Put 205.00 Exp: Apr 02, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260402\|205.00P Delta-0.7587 Imp Vol0.2976 Bid4.2 Gamma0.0571 Theoretical4.7 Ask5.2 Theta-0.3653 Intrinsic Value5.26 Volume0 Vega0.0566 Time Value-5.26 Open Interest11 Rho-0.0129 Delta / Theta2.077

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	22,331.40	-488.20	-2.14%
BSE Sensex	71,947.55	-1635.67	-2.22%
Nifty Bank	50,275.35	-1999.25	-3.82%
Nifty 50 Futures	22,331.40	-485.20	-2.13%
US 500	6,449.3	+105.5	+1.66%
FTSE 100	10,212.92	+84.96	+0.84%
Dollar Index	99.822	-0.531	-0.53%

Gold	4,636.75	+79.25	+1.74%
Crude Oil WTI	102.44	-0.44	-0.43%
Brent Oil	106.73	-0.66	-0.61%
Natural Gas	2.942	+0.055	+1.91%
Silver	73.688	+3.118	+4.42%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	979.40	-40.10	-3.93%
NTPC	370.65	-5.00	-1.33%
ICICI Bank	1,205.90	-27.90	-2.26%
Reliance Industries	1,343.90	-4.20	-0.31%
DLF	504.10	-18.90	-3.61%
Tata Motors Passenger Vehicles	296.20	-7.00	-2.31%
Tata Steel Ltd	191.86	-1.36	-0.70%

USD/INR	93.954	-0.399	-0.42%
EUR/USD	1.1532	+0.0070	+0.61%
GBP/USD	1.3261	+0.0077	+0.58%
USD/JPY	159.13	-0.56	-0.35%
GBP/INR	124.489	+0.103	+0.08%
EUR/INR	108.3110	+0.1620	+0.15%
USD/CAD	1.3929	+0.0005	+0.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	200.62	-0.77	-0.38%

Market Movers

Name	Last	Chg. %	Vol.
HDFC Bank	731.55	-3.26%	103.50M
Reliance Industries	1,343.90	-0.31%	24.39M
ICICI Bank	1,205.90	-2.26%	23.95M
SBI	979.40	-3.93%	21.44M
Axis Bank	1,161.30	-3.64%	18.53M
Bharti Airtel	1,782.40	-3.34%	14.24M
Infosys	1,250.60	-1.50%	14.11M

Name	Last	Chg. %	Vol.
Sahara Housingfina	36.96	+20.00%	11.26K
Nexxus Petro Industries	98.16	+20.00%	16.80K
Hilton Metal Forging Ltd	24.84	+20.00%	5.30M
Kenrik Industries	6.96	+20.00%	18.00K
Raghuvansh Agrofarms	54.46	+19.98%	0.63K
Hilton Metal Forging Ltd	24.98	+19.98%	573.38K
Earthstahl Alloys	18.44	+19.97%	27.00K

Name	Last	Chg. %	Vol.
Gorani Ind	44.08	-20.00%	30.35K
Wonder Electricals	95.94	-20.00%	1.10M
Wonder Electricals	96.95	-19.98%	102.82K
Orient Tradelink	13.18	-19.93%	249.59K
Marg Techno Projects	19.56	-19.77%	38.57K
Clara Industries	30.71	-19.63%	41.50K
Aarti Surfactants Prf	168.00	-19.62%	0.01K