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

206.52 +2.68 +1.31%

19:13:47 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 159,477
Bid/Ask: 0.00 / 0.00
Day's Range: 205.70 - 207.97

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

Aug 18, 2026 13:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
5	5%	4.9	5.9	112	200.00	0.91	0.91%	0.7	1.3	176
PGR Call 200.00 Exp: Aug 21, 2026 Last: 5 Chg.: 5% SymbolPGR\|20260821\|200.00C Delta0.7022 Imp Vol0.3619 Bid4.9 Gamma0.0449 Theoretical5.4 Ask5.9 Theta-0.3474 Intrinsic Value7.31 Volume112 Vega0.0739 Time Value-2.31 Open Interest101 Rho0.0151 Delta / Theta-2.0212 PGR Put 200.00 Exp: Aug 21, 2026 Last: 0.91 Chg.: 0.91% SymbolPGR\|20260821\|200.00P Delta-0.2598 Imp Vol0.2941 Bid0.7 Gamma0.0517 Theoretical1 Ask1.3 Theta-0.2497 Intrinsic Value-7.31 Volume176 Vega0.0692 Time Value8.22 Open Interest1,410 Rho-0.0054 Delta / Theta1.0403
3.5	3.5%	3	4.1	22	202.50	1.86	1.86%	1.2	2.2	35
PGR Call 202.50 Exp: Aug 21, 2026 Last: 3.5 Chg.: 3.5% SymbolPGR\|20260821\|202.50C Delta0.5871 Imp Vol0.3283 Bid3 Gamma0.0556 Theoretical3.55 Ask4.1 Theta-0.3519 Intrinsic Value4.81 Volume22 Vega0.0831 Time Value-1.31 Open Interest5 Rho0.0127 Delta / Theta-1.6684 PGR Put 202.50 Exp: Aug 21, 2026 Last: 1.86 Chg.: 1.86% SymbolPGR\|20260821\|202.50P Delta-0.3997 Imp Vol0.2755 Bid1.2 Gamma0.0658 Theoretical1.7 Ask2.2 Theta-0.2769 Intrinsic Value-4.81 Volume35 Vega0.0824 Time Value6.67 Open Interest1,433 Rho-0.0081 Delta / Theta1.4438
2.53	2.53%	1.9	2.4	80	205.00	2.91	2.91%	2.35	3.4	179
PGR Call 205.00 Exp: Aug 21, 2026 Last: 2.53 Chg.: 2.53% SymbolPGR\|20260821\|205.00C Delta0.4418 Imp Vol0.3112 Bid1.9 Gamma0.0594 Theoretical2.15 Ask2.4 Theta-0.3359 Intrinsic Value2.31 Volume80 Vega0.0842 Time Value0.22 Open Interest191 Rho0.0096 Delta / Theta-1.3153 PGR Put 205.00 Exp: Aug 21, 2026 Last: 2.91 Chg.: 2.91% SymbolPGR\|20260821\|205.00P Delta-0.5708 Imp Vol0.2679 Bid2.35 Gamma0.0692 Theoretical2.875 Ask3.4 Theta-0.271 Intrinsic Value-2.31 Volume179 Vega0.0838 Time Value5.22 Open Interest731 Rho-0.0111 Delta / Theta2.1063
					207.31	Price @ Aug 18, 2026 13:31 GMT
1.2	1.2%	1.1	1.55	12	207.50	4	4%	4.1	4.9	33
PGR Call 207.50 Exp: Aug 21, 2026 Last: 1.2 Chg.: 1.2% SymbolPGR\|20260821\|207.50C Delta0.3077 Imp Vol0.3206 Bid1.1 Gamma0.0514 Theoretical1.325 Ask1.55 Theta-0.3065 Intrinsic Value-0.19 Volume12 Vega0.075 Time Value1.39 Open Interest24 Rho0.0067 Delta / Theta-1.004 PGR Put 207.50 Exp: Aug 21, 2026 Last: 4 Chg.: 4% SymbolPGR\|20260821\|207.50P Delta-0.734 Imp Vol0.2633 Bid4.1 Gamma0.0588 Theoretical4.5 Ask4.9 Theta-0.2189 Intrinsic Value0.19 Volume33 Vega0.07 Time Value3.81 Open Interest238 Rho-0.0133 Delta / Theta3.3533
0.75	0.75%	0.55	0.95	133	210.00	6.48	6.48%	5.7	7.6	6
PGR Call 210.00 Exp: Aug 21, 2026 Last: 0.75 Chg.: 0.75% SymbolPGR\|20260821\|210.00C Delta0.1979 Imp Vol0.3242 Bid0.55 Gamma0.0402 Theoretical0.75 Ask0.95 Theta-0.2443 Intrinsic Value-2.69 Volume133 Vega0.0594 Time Value3.44 Open Interest334 Rho0.0043 Delta / Theta-0.81 PGR Put 210.00 Exp: Aug 21, 2026 Last: 6.48 Chg.: 6.48% SymbolPGR\|20260821\|210.00P Delta-0.8329 Imp Vol0.2896 Bid5.7 Gamma0.0409 Theoretical6.65 Ask7.6 Theta-0.181 Intrinsic Value2.69 Volume6 Vega0.0533 Time Value3.79 Open Interest508 Rho-0.0139 Delta / Theta4.6005
0.55	0.55%	0.3	0.5	22	212.50	8.94	8.94%	8	9.8	18
PGR Call 212.50 Exp: Aug 21, 2026 Last: 0.55 Chg.: 0.55% SymbolPGR\|20260821\|212.50C Delta0.1182 Imp Vol0.3279 Bid0.3 Gamma0.0283 Theoretical0.4 Ask0.5 Theta-0.1754 Intrinsic Value-5.19 Volume22 Vega0.0422 Time Value5.74 Open Interest110 Rho0.0026 Delta / Theta-0.6741 PGR Put 212.50 Exp: Aug 21, 2026 Last: 8.94 Chg.: 8.94% SymbolPGR\|20260821\|212.50P Delta-0.9042 Imp Vol0.3022 Bid8 Gamma0.0268 Theoretical8.9 Ask9.8 Theta-0.1249 Intrinsic Value5.19 Volume18 Vega0.0362 Time Value3.75 Open Interest96 Rho-0.0135 Delta / Theta7.2373

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	24,154.90	-132.75	-0.55%
BSE Sensex	77,235.46	-492.70	-0.63%
Nifty Bank	57,262.40	-235.40	-0.41%
Nifty 50 Futures	24,231.00	-161.70	-0.66%
US 500	7,710.5	-34.9	-0.45%
FTSE 100	10,770.28	+49.98	+0.47%
Dollar Index	99.490	-0.044	-0.04%

Gold	4,457.40	-16.30	-0.36%
Crude Oil WTI	84.32	+0.58	+0.69%
Brent Oil	91.03	+0.16	+0.18%
Natural Gas	2.726	+0.036	+1.34%
Silver	65.270	-0.961	-1.45%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,053.00	-8.20	-0.77%
NTPC	337.10	+0.10	+0.03%
ICICI Bank	1,412.00	-3.30	-0.23%
Reliance Industries	1,322.00	+6.00	+0.46%
DLF	665.75	-5.25	-0.78%
Tata Motors Passenger Vehicles	322.80	-7.40	-2.24%
Tata Steel Ltd	185.50	-0.50	-0.27%

USD/INR	95.807	+0.207	+0.22%
EUR/USD	1.1581	+0.0001	+0.01%
GBP/USD	1.3539	-0.0005	-0.04%
USD/JPY	159.61	+0.17	+0.11%
GBP/INR	129.582	+0.127	+0.10%
EUR/INR	110.8220	+0.1240	+0.11%
USD/CAD	1.3874	+0.0002	+0.01%

Recent Quotes

Name	Price	Chg.	Chg. %
PGR	206.52	+2.68	+1.31%
OVZON	39.06	+0.64	+1.67%
SCNX	0.460	-0.010	-2.05%

Market Movers

Name	Last	Chg. %	Vol.
Milky Mist Dairy Food	181.50	+29.64%	92.27M
Billionbrains Garage Ventures	193.70	-2.52%	83.40M
Cupid	284.03	+6.25%	68.92M
HDFC Bank	723.00	-0.82%	17.92M
Reliance Industries	1,322.00	+0.46%	10.18M
Bharti Airtel	1,934.20	-1.78%	6.71M
BSE	3,308.00	-0.72%	5.81M

Name	Last	Chg. %	Vol.
Milky Mist Dairy Food	181.50	+29.64%	92.27M
Milky Mist Dairy Food	181.45	+29.61%	6.93M
Shetron	133.92	+20.00%	111.56K
Super Tannery	8.28	+20.00%	537.53K
Supreme Power Equipment	230.90	+19.98%	318.00K
Angel Fibers	10.63	+19.84%	12.00K
Prabha Energy	192.20	+17.64%	5.36M

Name	Last	Chg. %	Vol.
Bothra Metals and Alloys	5.84	-20.00%	4.00K
NatureWings Holidays	68.50	-15.43%	11.20K
52 Weeks Entertainment	1.11	-14.62%	23.97K
UVS Hospitality Services	81.54	-14.31%	227.47K
Hardwyn India	9.43	-14.12%	694.07K
Hardwyn India	9.42	-13.97%	9.63M
Vision	2.60	-13.04%	64.76K