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

200.66 -2.37 -1.17%

01:29:59 - Closed. Currency in USD

After Hours

200.00

-0.75

-0.37%

5:29:37 - Real-time Data

Type: Equity

Market: United States

Volume: 1,886,547
Bid/Ask: 0.00 / 0.00
Day's Range: 200.06 - 203.71

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

Apr 29, 2026 20:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	74.1	77.6	0	125.00	0	0%	0	2.15	0
PGR Call 125.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260501\|125.00C Delta0.9971 Imp Vol2.3942 Bid74.1 Gamma0.0002 Theoretical75.85 Ask77.6 Theta-0.0893 Intrinsic Value75.75 Volume0 Vega0.0013 Time Value-75.75 Open Interest0 Rho0.0068 Delta / Theta-11.1634 PGR Put 125.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260501\|125.00P Delta-0.04 Imp Vol3.9972 Bid0 Gamma0.0015 Theoretical1.07 Ask2.15 Theta-1.2799 Intrinsic Value-75.75 Volume0 Vega0.0128 Time Value75.75 Open Interest0 Rho-0.0005 Delta / Theta0.0313
0	0%	69	72.4	0	130.00	0	0%	0	2.15	0
PGR Call 130.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260501\|130.00C Delta0 Imp Vol0 Bid69 Gamma0 Theoretical0 Ask72.4 Theta0 Intrinsic Value70.75 Volume0 Vega0 Time Value-70.75 Open Interest0 Rho0 Delta / Theta0 PGR Put 130.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260501\|130.00P Delta-0.0429 Imp Vol3.7177 Bid0 Gamma0.0016 Theoretical1.08 Ask2.15 Theta-1.2591 Intrinsic Value-70.75 Volume0 Vega0.0136 Time Value70.75 Open Interest0 Rho-0.0005 Delta / Theta0.0341
0	0%	64.6	67.3	0	135.00	0	0%	0	2.15	0
PGR Call 135.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260501\|135.00C Delta0.9899 Imp Vol2.4035 Bid64.6 Gamma0.0008 Theoretical65.95 Ask67.3 Theta-0.2531 Intrinsic Value65.75 Volume0 Vega0.004 Time Value-65.75 Open Interest0 Rho0.0073 Delta / Theta-3.9105 PGR Put 135.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260501\|135.00P Delta-0.0461 Imp Vol3.4472 Bid0 Gamma0.0019 Theoretical1.08 Ask2.15 Theta-1.2367 Intrinsic Value-65.75 Volume0 Vega0.0144 Time Value65.75 Open Interest0 Rho-0.0005 Delta / Theta0.0373
					200.75	Price @ Apr 29, 2026 20:01 GMT
1.7	-48.48%	0.8	1.2	6	202.50	2.15	0%	2.55	3.1	0
PGR Call 202.50 Exp: May 01, 2026 Last: 1.7 Chg.: -48.48% SymbolPGR\|20260501\|202.50C Delta0.3522 Imp Vol0.2864 Bid0.8 Gamma0.0872 Theoretical1 Ask1.2 Theta-0.4017 Intrinsic Value-1.75 Volume6 Vega0.0552 Time Value3.45 Open Interest30 Rho0.0038 Delta / Theta-0.8768 PGR Put 202.50 Exp: May 01, 2026 Last: 2.15 Chg.: 0% SymbolPGR\|20260501\|202.50P Delta-0.6354 Imp Vol0.3143 Bid2.55 Gamma0.0806 Theoretical2.83 Ask3.1 Theta-0.4283 Intrinsic Value1.75 Volume0 Vega0.0558 Time Value0.4 Open Interest49 Rho-0.006 Delta / Theta1.4835
0.52	-52.73%	0.3	0.55	6	205.00	4.3	0%	2.9	6.4	1
PGR Call 205.00 Exp: May 01, 2026 Last: 0.52 Chg.: -52.73% SymbolPGR\|20260501\|205.00C Delta0.1976 Imp Vol0.3218 Bid0.3 Gamma0.0581 Theoretical0.52 Ask0.55 Theta-0.336 Intrinsic Value-4.25 Volume6 Vega0.0413 Time Value4.77 Open Interest226 Rho0.0021 Delta / Theta-0.588 PGR Put 205.00 Exp: May 01, 2026 Last: 4.3 Chg.: 0% SymbolPGR\|20260501\|205.00P Delta-0.9164 Imp Vol0.2038 Bid2.9 Gamma0.0517 Theoretical4.3 Ask6.4 Theta-0.1052 Intrinsic Value4.25 Volume1 Vega0.0227 Time Value0.05 Open Interest25 Rho-0.006 Delta / Theta8.7076
0.21	-53.33%	0.1	0.85	4	207.50	0	0%	5.7	8.6	0
PGR Call 207.50 Exp: May 01, 2026 Last: 0.21 Chg.: -53.33% SymbolPGR\|20260501\|207.50C Delta0.0927 Imp Vol0.3301 Bid0.1 Gamma0.0338 Theoretical0.21 Ask0.85 Theta-0.2053 Intrinsic Value-6.75 Volume4 Vega0.0247 Time Value6.96 Open Interest154 Rho0.001 Delta / Theta-0.4514 PGR Put 207.50 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260501\|207.50P Delta-0.8514 Imp Vol0.4191 Bid5.7 Gamma0.0374 Theoretical7.15 Ask8.6 Theta-0.348 Intrinsic Value6.75 Volume0 Vega0.0344 Time Value-6.75 Open Interest0 Rho-0.0072 Delta / Theta2.4463

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	24,177.65	+181.95	+0.76%
BSE Sensex	77,496.36	+609.45	+0.79%
Nifty Bank	55,403.60	+3.25	+0.01%
Nifty 50 Futures	24,515.00	+446.00	+1.85%
US 500	7,149.3	+13.2	+0.18%
FTSE 100	10,213.11	-119.68	-1.16%
Dollar Index	98.832	+0.005	+0.01%

Gold	4,577.04	+15.54	+0.34%
Crude Oil WTI	108.84	+1.96	+1.83%
Brent Oil	112.56	+2.12	+1.92%
Natural Gas	2.641	-0.005	-0.19%
Silver	72.795	+0.707	+0.98%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,086.90	-4.40	-0.40%
NTPC	401.30	-5.55	-1.36%
ICICI Bank	1,281.00	-11.00	-0.85%
Reliance Industries	1,425.40	+36.50	+2.63%
DLF	594.45	+6.55	+1.11%
Tata Motors Passenger Vehicles	352.70	+1.90	+0.54%
Tata Steel Ltd	215.88	+0.83	+0.39%

USD/INR	94.850	0.000	0.00%
EUR/USD	1.1670	-0.0005	-0.04%
GBP/USD	1.3478	+0.0006	+0.04%
USD/JPY	160.35	+0.03	+0.02%
GBP/INR	127.849	+0.058	+0.05%
EUR/INR	110.6900	-0.0700	-0.06%
USD/CAD	1.3678	-0.0008	-0.06%

Recent Quotes

Name	Price	Chg.	Chg. %
PGR	200.66	-2.37	-1.17%
ISOL	0.0002	0.0000	0.00%
POLY/BNB	0.00146	+0.00001	+0.83%

Market Movers

Name	Last	Chg. %	Vol.
Eternal	254.03	+0.38%	152.14M
Bandhan Bank	198.30	+11.00%	127.81M
Vedanta	773.60	+4.64%	54.74M
Reliance Industries	1,425.40	+2.63%	30.54M
HDFC Bank	779.00	-0.45%	25.80M
Garden Reach	3,072.70	+6.87%	17.03M
Sun Pharma	1,778.70	+1.80%	9.81M

Name	Last	Chg. %	Vol.
Ras Resorts and Apart Hotels	59.04	+20.00%	26.96K
Abans Enterprises	40.94	+19.99%	125.93K
Maruti Securities	43.87	+19.99%	17.36K
Resourceful Automobile	43.35	+19.98%	13.20K
Satchmo Holdings	4.65	+19.85%	1.63M
Sapphire Foods India	209.05	+19.59%	801.00K
Pritika Engineering Components	70.35	+19.24%	90.00K

Name	Last	Chg. %	Vol.
Womancart	150.35	-19.98%	277.60K
Sai Capital	156.90	-19.83%	23.64K
Asian Granito India Ltd	63.89	-16.99%	48.85M
Asian Granito India Ltd	64.01	-16.82%	1.18M
Rajoo Engineers	59.65	-16.08%	781.49K
Rajoo Engineers	59.66	-15.87%	5.69M
Ideal Technoplast Industries	186.55	-13.95%	1.00K