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

218.49 +4.74 +2.22%

17/10 - Closed. Currency in USD

After Hours

217.24

-1.25

-0.57%

5:29:13 - Real-time Data

Type: Equity

Market: United States

Volume: 2,635,143
Bid/Ask: 0.00 / 0.00
Day's Range: 213.76 - 218.72

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

Oct 16, 2026 20:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	95.7	99.2	0	120.00	0	0%	0	2.15	0
PGR Call 120.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261023\|120.00C Delta0.9993 Imp Vol1.3841 Bid95.7 Gamma0.0001 Theoretical97.49 Ask99.2 Theta-0.0188 Intrinsic Value98.59 Volume0 Vega0.0007 Time Value-98.59 Open Interest0 Rho0.023 Delta / Theta-53.15 PGR Put 120.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261023\|120.00P Delta-0.0314 Imp Vol2.5521 Bid0 Gamma0.0009 Theoretical1.08 Ask2.15 Theta-0.3876 Intrinsic Value-98.59 Volume0 Vega0.0213 Time Value98.59 Open Interest0 Rho-0.0014 Delta / Theta0.0811
0	0%	90.8	93.8	0	125.00	0	0%	0	2.15	0
PGR Call 125.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261023\|125.00C Delta0.9995 Imp Vol1.2335 Bid90.8 Gamma0 Theoretical92.49 Ask93.8 Theta-0.0164 Intrinsic Value93.59 Volume0 Vega0.0005 Time Value-93.59 Open Interest0 Rho0.0239 Delta / Theta-61.0435 PGR Put 125.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261023\|125.00P Delta-0.0334 Imp Vol2.4003 Bid0 Gamma0.001 Theoretical1.08 Ask2.15 Theta-0.383 Intrinsic Value-93.59 Volume0 Vega0.0224 Time Value93.59 Open Interest0 Rho-0.0015 Delta / Theta0.0872
0	0%	85.7	89.2	0	130.00	0.75	0%	0	2.15	2
PGR Call 130.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261023\|130.00C Delta0.9999 Imp Vol1.0147 Bid85.7 Gamma0 Theoretical87.49 Ask89.2 Theta-0.0136 Intrinsic Value88.59 Volume0 Vega0.0001 Time Value-88.59 Open Interest0 Rho0.0249 Delta / Theta-73.6824 PGR Put 130.00 Exp: Oct 23, 2026 Last: 0.75 Chg.: 0% SymbolPGR\|20261023\|130.00P Delta-0.0355 Imp Vol2.2541 Bid0 Gamma0.0012 Theoretical1.08 Ask2.15 Theta-0.3781 Intrinsic Value-88.59 Volume2 Vega0.0235 Time Value89.34 Open Interest0 Rho-0.0016 Delta / Theta0.0939
					218.59	Price @ Oct 16, 2026 20:01 GMT
2.2	117.82%	1.9	2.3	16	220.00	4.53	0.67%	4.3	4.7	2
PGR Call 220.00 Exp: Oct 23, 2026 Last: 2.2 Chg.: 117.82% SymbolPGR\|20261023\|220.00C Delta0.3863 Imp Vol0.2628 Bid1.9 Gamma0.0484 Theoretical2.1 Ask2.3 Theta-0.2245 Intrinsic Value-1.41 Volume16 Vega0.1152 Time Value3.61 Open Interest194 Rho0.0157 Delta / Theta-1.7206 PGR Put 220.00 Exp: Oct 23, 2026 Last: 4.53 Chg.: 0.67% SymbolPGR\|20261023\|220.00P Delta-0.6188 Imp Vol0.2576 Bid4.3 Gamma0.0494 Theoretical4.5 Ask4.7 Theta-0.1994 Intrinsic Value1.41 Volume2 Vega0.1146 Time Value3.12 Open Interest11 Rho-0.0218 Delta / Theta3.1033
0.9	-18.18%	1.15	1.45	6	222.50	6.4	0%	5.1	6.5	0
PGR Call 222.50 Exp: Oct 23, 2026 Last: 0.9 Chg.: -18.18% SymbolPGR\|20261023\|222.50C Delta0.2735 Imp Vol0.2617 Bid1.15 Gamma0.0422 Theoretical1.3 Ask1.45 Theta-0.1932 Intrinsic Value-3.91 Volume6 Vega0.1002 Time Value4.81 Open Interest58 Rho0.0112 Delta / Theta-1.416 PGR Put 222.50 Exp: Oct 23, 2026 Last: 6.4 Chg.: 0% SymbolPGR\|20261023\|222.50P Delta-0.7785 Imp Vol0.2126 Bid5.1 Gamma0.0471 Theoretical5.8 Ask6.5 Theta-0.1227 Intrinsic Value3.91 Volume0 Vega0.0892 Time Value2.49 Open Interest41 Rho-0.0239 Delta / Theta6.343
0.85	0%	0.65	0.9	0	225.00	0	0%	7.5	10	0
PGR Call 225.00 Exp: Oct 23, 2026 Last: 0.85 Chg.: 0% SymbolPGR\|20261023\|225.00C Delta0.1827 Imp Vol0.2632 Bid0.65 Gamma0.0334 Theoretical0.78 Ask0.9 Theta-0.1538 Intrinsic Value-6.41 Volume0 Vega0.0797 Time Value7.26 Open Interest36 Rho0.0075 Delta / Theta-1.1875 PGR Put 225.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261023\|225.00P Delta-0.7711 Imp Vol0.3221 Bid7.5 Gamma0.0361 Theoretical8.75 Ask10 Theta-0.196 Intrinsic Value6.41 Volume0 Vega0.091 Time Value-6.41 Open Interest1 Rho-0.0253 Delta / Theta3.9351

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:

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 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	23,146.15	+148.80	+0.65%
BSE Sensex	74,729.27	+413.66	+0.56%
Nifty Bank	55,844.00	+33.50	+0.06%
Nifty 50 Futures	23,119.20	+134.40	+0.58%
US 500	7,658.2	-85.9	-1.11%
FTSE 100	10,881.90	+41.55	+0.38%
Dollar Index	101.595	-0.065	-0.06%

Gold	4,186.70	+16.60	+0.40%
Crude Oil WTI	99.02	+3.87	+3.95%
Brent Oil	109.69	-0.17	-0.15%
Natural Gas	3.120	-0.120	-3.68%
Silver	57.140	-0.020	-0.04%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	962.60	+2.60	+0.27%
NTPC	315.15	+0.50	+0.16%
ICICI Bank	1,397.00	+7.60	+0.55%
Reliance Industries	1,211.20	-3.80	-0.31%
DLF	675.00	+4.50	+0.67%
Tata Motors Passenger Vehicles	286.85	-0.20	-0.07%
Tata Steel Ltd	175.50	-0.90	-0.51%

USD/INR	95.237	+0.182	+0.19%
EUR/USD	1.1239	+0.0018	+0.16%
GBP/USD	1.3329	+0.0055	+0.41%
USD/JPY	158.00	0.00	0.00%
GBP/INR	126.565	+0.398	+0.32%
EUR/INR	106.7400	+0.0840	+0.08%
USD/CAD	1.4139	-0.0047	-0.33%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	218.49	+4.74	+2.22%

Market Movers

Name	Last	Chg. %	Vol.
PC Jeweller	16.28	+12.66%	1.85B
HBL Engineering Ltd	833.15	+17.27%	39.12M
HDFC Bank	728.85	+0.28%	28.94M
Infosys	1,161.20	+4.61%	25.57M
Bharti Airtel	1,905.00	+2.75%	25.48M
Tech Mahindra	1,790.00	+8.48%	20.83M
Tata Consultancy	2,465.00	+4.89%	12.17M

Name	Last	Chg. %	Vol.
Datakosa	16.38	+20.00%	77.15K
Comfort Intech	7.740	+20.00%	353.40K
Onward Technologies Ltd	427.60	+19.99%	504.77K
Onward Technologies Ltd	427.40	+19.99%	2.39M
Infrax Renewable	175.65	+19.98%	320.40K
Tamboli Industries	362.75	+19.72%	13.73K
Pecos Hotels and Pubs Ltd	193.95	+19.72%	1.00K

Name	Last	Chg. %	Vol.
Amal	752.40	-20.00%	161.65K
Peshwa Wheat	53.20	-20.00%	615.60K
Vani Commercials	7.48	-16.80%	499.31K
OCCL Ltd	195.85	-13.49%	129.26K
Travels Rentals	7.75	-12.92%	9.00K
Cyient DLM	897.25	-12.90%	3.83M
Cyient DLM	901.00	-12.24%	227.96K