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

227.77 -5.41 -2.32%

02:29:59 - Closed. Currency in USD

After Hours

227.77

0.00

0.00%

6:15:19 - Real-time Data

Type: Equity

Market: United States

Volume: 2,728,734
Bid/Ask: 0.00 / 0.00
Day's Range: 225.78 - 231.09

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

Nov 06, 2026 20:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	108.2	112.5	0	120.00	0	0%	0	3.4	0
PGR Call 120.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261113\|120.00C Delta0.9994 Imp Vol1.5035 Bid108.2 Gamma0 Theoretical110.4 Ask112.5 Theta-0.0189 Intrinsic Value109.37 Volume0 Vega0.0007 Time Value-109.37 Open Interest0 Rho0.023 Delta / Theta-52.8316 PGR Put 120.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261113\|120.00P Delta-0.0378 Imp Vol3.0029 Bid0 Gamma0.0009 Theoretical1.7 Ask3.4 Theta-0.5616 Intrinsic Value-109.37 Volume0 Vega0.0262 Time Value109.37 Open Interest0 Rho-0.0019 Delta / Theta0.0672
0	0%	103.2	107.4	0	125.00	0	0%	0	3.4	0
PGR Call 125.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261113\|125.00C Delta0.9996 Imp Vol1.3488 Bid103.2 Gamma0 Theoretical105.4 Ask107.4 Theta-0.0164 Intrinsic Value104.37 Volume0 Vega0.0004 Time Value-104.37 Open Interest0 Rho0.0239 Delta / Theta-60.7984 PGR Put 125.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261113\|125.00P Delta-0.0399 Imp Vol2.841 Bid0 Gamma0.0009 Theoretical1.7 Ask3.4 Theta-0.5558 Intrinsic Value-104.37 Volume0 Vega0.0274 Time Value104.37 Open Interest0 Rho-0.0019 Delta / Theta0.0718
0	0%	99	101.8	0	130.00	0	0%	0	2.85	0
PGR Call 130.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261113\|130.00C Delta0.9999 Imp Vol1.1191 Bid99 Gamma0 Theoretical100.4 Ask101.8 Theta-0.0136 Intrinsic Value99.37 Volume0 Vega0.0001 Time Value-99.37 Open Interest0 Rho0.0249 Delta / Theta-73.6184 PGR Put 130.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261113\|130.00P Delta-0.0377 Imp Vol2.585 Bid0 Gamma0.001 Theoretical1.43 Ask2.85 Theta-0.4823 Intrinsic Value-99.37 Volume0 Vega0.0262 Time Value99.37 Open Interest0 Rho-0.0018 Delta / Theta0.0781
					229.37	Price @ Nov 06, 2026 20:31 GMT
3.8	-65.3%	3.6	4	7	230.00	3.6	60%	2.8	3.7	1
PGR Call 230.00 Exp: Nov 13, 2026 Last: 3.8 Chg.: -65.3% SymbolPGR\|20261113\|230.00C Delta0.5289 Imp Vol0.28 Bid3.6 Gamma0.0446 Theoretical3.8 Ask4 Theta-0.2658 Intrinsic Value-0.63 Volume7 Vega0.1269 Time Value4.43 Open Interest114 Rho0.0226 Delta / Theta-1.9901 PGR Put 230.00 Exp: Nov 13, 2026 Last: 3.6 Chg.: 60% SymbolPGR\|20261113\|230.00P Delta-0.4723 Imp Vol0.2732 Bid2.8 Gamma0.0458 Theoretical3.25 Ask3.7 Theta-0.2377 Intrinsic Value0.63 Volume1 Vega0.1269 Time Value2.97 Open Interest11 Rho-0.0186 Delta / Theta1.9868
0	0%	2.35	2.8	0	232.50	1.56	0%	4.5	5.1	0
PGR Call 232.50 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolPGR\|20261113\|232.50C Delta0.416 Imp Vol0.2735 Bid2.35 Gamma0.0447 Theoretical2.58 Ask2.8 Theta-0.2525 Intrinsic Value-3.13 Volume0 Vega0.1244 Time Value3.13 Open Interest0 Rho0.0179 Delta / Theta-1.6476 PGR Put 232.50 Exp: Nov 13, 2026 Last: 1.56 Chg.: 0% SymbolPGR\|20261113\|232.50P Delta-0.5811 Imp Vol0.2884 Bid4.5 Gamma0.0427 Theoretical4.8 Ask5.1 Theta-0.2448 Intrinsic Value3.13 Volume0 Vega0.1245 Time Value-1.57 Open Interest2 Rho-0.022 Delta / Theta2.3737
1.75	-61.11%	1.45	1.9	2	235.00	10.1	148.16%	6.1	6.8	1
PGR Call 235.00 Exp: Nov 13, 2026 Last: 1.75 Chg.: -61.11% SymbolPGR\|20261113\|235.00C Delta0.3085 Imp Vol0.2708 Bid1.45 Gamma0.0408 Theoretical1.67 Ask1.9 Theta-0.2242 Intrinsic Value-5.63 Volume2 Vega0.1123 Time Value7.38 Open Interest31 Rho0.0133 Delta / Theta-1.3761 PGR Put 235.00 Exp: Nov 13, 2026 Last: 10.1 Chg.: 148.16% SymbolPGR\|20261113\|235.00P Delta-0.6806 Imp Vol0.2912 Bid6.1 Gamma0.0387 Theoretical6.45 Ask6.8 Theta-0.2236 Intrinsic Value5.63 Volume1 Vega0.1138 Time Value4.47 Open Interest16 Rho-0.025 Delta / Theta3.0443

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	25,030.35	+493.75	+2.01%
BSE Sensex	81,028.02	+1718.01	+2.17%
Nifty Bank	59,086.00	+1312.35	+2.27%
Nifty 50 Futures	25,032.40	+444.40	+1.81%
US 500	7,383.3	+29.5	+0.40%
FTSE 100	10,673.94	-108.72	-1.01%
Dollar Index	102.180	+0.750	+0.74%

Gold	4,079.50	-34.00	-0.83%
Crude Oil WTI	90.34	-0.18	-0.20%
Brent Oil	97.75	-0.54	-0.55%
Natural Gas	3.003	+0.056	+1.90%
Silver	51.970	-0.410	-0.78%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	1,018.50	+12.10	+1.20%
NTPC	323.45	+6.75	+2.13%
ICICI Bank	1,571.20	+71.20	+4.75%
Reliance Industries	1,320.00	+6.60	+0.50%
DLF	752.90	+7.70	+1.03%
Tata Motors Passenger Vehicles	292.00	-1.70	-0.58%
Tata Steel Ltd	186.30	+4.30	+2.36%

USD/INR	94.125	-0.350	-0.37%
EUR/USD	1.1140	-0.0079	-0.70%
GBP/USD	1.3352	-0.0112	-0.83%
USD/JPY	158.50	+0.81	+0.51%
GBP/INR	125.366	-1.693	-1.33%
EUR/INR	104.6350	-1.3640	-1.29%
USD/CAD	1.4129	+0.0110	+0.78%

Recent Quotes

Name	Price	Chg.	Chg. %
PGR	227.77	-5.41	-2.32%
XYZ	85.48	+1.44	+1.71%
DJ Software & Com.	8,176.9	-4.4	-0.05%

Market Movers

Name	Last	Chg. %	Vol.
Billionbrains Garage Ventures	215.08	-3.93%	198.55M
Billionbrains Garage Ventures	215.00	-3.87%	112.85M
HDFC Bank	788.25	+3.72%	73.48M
ICICI Bank	1,571.20	+4.75%	40.38M
Reliance Industries	1,320.00	+0.50%	22.77M
Bharti Airtel	2,107.20	+2.45%	17.10M
Mahindra & Mahindra	3,287.20	+5.11%	8.52M

Name	Last	Chg. %	Vol.
Himalaya Nutravedics India	144.00	+20.00%	93.60K
Brisk Technovision	92.15	+19.99%	7.20K
MM Forgings Ltd	630.45	+19.99%	440.72K
MM Forgings Ltd	629.40	+19.95%	4.99M
Olympic Cards	3.26	+19.41%	10.00K
SSMD Agrotech India	62.09	+19.40%	1.00K
Lorenzini Apparels	11.61	+19.32%	94.49K

Name	Last	Chg. %	Vol.
Supriya Lifescience	695.80	-19.99%	1.97M
Crestchem	115.15	-19.98%	19.02K
Supriya Lifescience	695.90	-19.96%	136.50K
GNG Electronics	584.10	-19.94%	245.63K
GNG Electronics	584.35	-19.90%	3.30M
Thermax	2,743.85	-17.42%	160.66K
Thermax	2,746.30	-17.27%	2.90M