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

207.38 +3.54 +1.74%

20:32:52 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 847,887
Bid/Ask: 0.00 / 0.00
Day's Range: 205.70 - 208.05

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 15:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
7.4	7.4%	6.4	8.9	151	200.00	0.45	0.45%	0.35	0.55	22
PGR Call 200.00 Exp: Aug 21, 2026 Last: 7.4 Chg.: 7.4% SymbolPGR\|20260821\|200.00C Delta0.8759 Imp Vol0.3447 Bid6.4 Gamma0.0316 Theoretical7.65 Ask8.9 Theta-0.2373 Intrinsic Value7.46 Volume151 Vega0.0385 Time Value-0.06 Open Interest186 Rho0.0143 Delta / Theta-3.6915 PGR Put 200.00 Exp: Aug 21, 2026 Last: 0.45 Chg.: 0.45% SymbolPGR\|20260821\|200.00P Delta-0.1319 Imp Vol0.3563 Bid0.35 Gamma0.0319 Theoretical0.45 Ask0.55 Theta-0.236 Intrinsic Value-7.46 Volume22 Vega0.0401 Time Value7.91 Open Interest1,509 Rho-0.0021 Delta / Theta0.559
0	0%	4.6	6.7	0	202.50	0.75	0.75%	0.65	1.15	7
PGR Call 202.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260821\|202.50C Delta0.77 Imp Vol0.3538 Bid4.6 Gamma0.0457 Theoretical5.65 Ask6.7 Theta-0.3508 Intrinsic Value4.96 Volume0 Vega0.057 Time Value-4.96 Open Interest21 Rho0.0126 Delta / Theta-2.1952 PGR Put 202.50 Exp: Aug 21, 2026 Last: 0.75 Chg.: 0.75% SymbolPGR\|20260821\|202.50P Delta-0.2299 Imp Vol0.3531 Bid0.65 Gamma0.0458 Theoretical0.9 Ask1.15 Theta-0.3313 Intrinsic Value-4.96 Volume7 Vega0.057 Time Value5.71 Open Interest1,432 Rho-0.0036 Delta / Theta0.6938
3.2	3.2%	3	4.8	8	205.00	0	0%	1.25	1.7	0
PGR Call 205.00 Exp: Aug 21, 2026 Last: 3.2 Chg.: 3.2% SymbolPGR\|20260821\|205.00C Delta0.6397 Imp Vol0.3522 Bid3 Gamma0.0566 Theoretical3.9 Ask4.8 Theta-0.4246 Intrinsic Value2.46 Volume8 Vega0.0703 Time Value0.74 Open Interest159 Rho0.0106 Delta / Theta-1.5065 PGR Put 205.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260821\|205.00P Delta-0.3512 Imp Vol0.3265 Bid1.25 Gamma0.0605 Theoretical1.475 Ask1.7 Theta-0.3728 Intrinsic Value-2.46 Volume0 Vega0.0697 Time Value2.46 Open Interest789 Rho-0.0054 Delta / Theta0.9421
					207.46	Price @ Aug 18, 2026 15:01 GMT
2.3	2.3%	1.7	2.95	2	207.50	3.1	3.1%	2.2	2.9	3
PGR Call 207.50 Exp: Aug 21, 2026 Last: 2.3 Chg.: 2.3% SymbolPGR\|20260821\|207.50C Delta0.4896 Imp Vol0.3266 Bid1.7 Gamma0.065 Theoretical2.325 Ask2.95 Theta-0.4171 Intrinsic Value-0.04 Volume2 Vega0.0749 Time Value2.34 Open Interest36 Rho0.0081 Delta / Theta-1.1738 PGR Put 207.50 Exp: Aug 21, 2026 Last: 3.1 Chg.: 3.1% SymbolPGR\|20260821\|207.50P Delta-0.5115 Imp Vol0.3226 Bid2.2 Gamma0.0659 Theoretical2.55 Ask2.9 Theta-0.3937 Intrinsic Value0.04 Volume3 Vega0.0749 Time Value3.06 Open Interest265 Rho-0.0078 Delta / Theta1.2991
1.45	1.45%	1.25	1.8	177	210.00	0	0%	3.3	4.8	0
PGR Call 210.00 Exp: Aug 21, 2026 Last: 1.45 Chg.: 1.45% SymbolPGR\|20260821\|210.00C Delta0.3469 Imp Vol0.3551 Bid1.25 Gamma0.0554 Theoretical1.525 Ask1.8 Theta-0.4171 Intrinsic Value-2.54 Volume177 Vega0.0693 Time Value3.99 Open Interest294 Rho0.0058 Delta / Theta-0.8318 PGR Put 210.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260821\|210.00P Delta-0.6706 Imp Vol0.3214 Bid3.3 Gamma0.0601 Theoretical4.05 Ask4.8 Theta-0.3528 Intrinsic Value2.54 Volume0 Vega0.068 Time Value-2.54 Open Interest507 Rho-0.0097 Delta / Theta1.9004
0.8	0.8%	0.45	0.85	11	212.50	0	0%	5.2	7.4	0
PGR Call 212.50 Exp: Aug 21, 2026 Last: 0.8 Chg.: 0.8% SymbolPGR\|20260821\|212.50C Delta0.1975 Imp Vol0.3192 Bid0.45 Gamma0.0464 Theoretical0.65 Ask0.85 Theta-0.2814 Intrinsic Value-5.04 Volume11 Vega0.0522 Time Value5.84 Open Interest108 Rho0.0033 Delta / Theta-0.7019 PGR Put 212.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260821\|212.50P Delta-0.7566 Imp Vol0.3893 Bid5.2 Gamma0.043 Theoretical6.3 Ask7.4 Theta-0.3693 Intrinsic Value5.04 Volume0 Vega0.0588 Time Value-5.04 Open Interest96 Rho-0.0107 Delta / Theta2.0484

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	7,696.9	-48.5	-0.63%
FTSE 100	10,736.01	+15.71	+0.15%
Dollar Index	99.500	-0.034	-0.03%

Gold	4,425.40	-48.30	-1.08%
Crude Oil WTI	84.32	+0.58	+0.69%
Brent Oil	91.27	+0.40	+0.44%
Natural Gas	2.730	+0.040	+1.49%
Silver	64.338	-1.893	-2.86%
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	95.855	+0.255	+0.27%
EUR/USD	1.1580	0.0000	0.00%
GBP/USD	1.3541	-0.0003	-0.02%
USD/JPY	159.52	+0.08	+0.05%
GBP/INR	129.582	+0.127	+0.10%
EUR/INR	110.8010	+0.1030	+0.09%
USD/CAD	1.3886	+0.0014	+0.10%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	207.38	+3.54	+1.74%

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