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

201.28 +0.62 +0.31%

01:29:59 - Closed. Currency in USD

After Hours

200.00

-1.28

-0.64%

5:26:55 - Real-time Data

Type: Equity

Market: United States

Volume: 2,467,687
Bid/Ask: 0.00 / 0.00
Day's Range: 196.15 - 201.56

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 30, 2026 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	74.5	77.9	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 Imp Vol0 Bid74.5 Gamma0 Theoretical0 Ask77.9 Theta0 Intrinsic Value76.28 Volume0 Vega0 Time Value-76.28 Open Interest0 Rho0 Delta / Theta0 PGR Put 125.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260501\|125.00P Delta-0.0398 Imp Vol5.6734 Bid0 Gamma0.0014 Theoretical1.08 Ask2.15 Theta-2.5645 Intrinsic Value-76.28 Volume0 Vega0.009 Time Value76.28 Open Interest0 Rho-0.0002 Delta / Theta0.0155
0	0%	69.3	72.5	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 Bid69.3 Gamma0 Theoretical0 Ask72.5 Theta0 Intrinsic Value71.28 Volume0 Vega0 Time Value-71.28 Open Interest0 Rho0 Delta / Theta0 PGR Put 130.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260501\|130.00P Delta-0.0426 Imp Vol5.2784 Bid0 Gamma0.0016 Theoretical1.08 Ask2.15 Theta-2.5232 Intrinsic Value-71.28 Volume0 Vega0.0096 Time Value71.28 Open Interest0 Rho-0.0002 Delta / Theta0.0169
0	0%	64.4	67.7	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 Imp Vol0 Bid64.4 Gamma0 Theoretical0 Ask67.7 Theta0 Intrinsic Value66.28 Volume0 Vega0 Time Value-66.28 Open Interest0 Rho0 Delta / Theta0 PGR Put 135.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260501\|135.00P Delta-0.0458 Imp Vol4.8961 Bid0 Gamma0.0019 Theoretical1.07 Ask2.15 Theta-2.4787 Intrinsic Value-66.28 Volume0 Vega0.0101 Time Value66.28 Open Interest0 Rho-0.0003 Delta / Theta0.0185
					201.28	Price @ Apr 30, 2026 20:45 GMT
0.75	-55.88%	0.2	1.05	8	202.50	2.15	0%	1.1	3.6	0
PGR Call 202.50 Exp: May 01, 2026 Last: 0.75 Chg.: -55.88% SymbolPGR\|20260501\|202.50C Delta0.3548 Imp Vol0.299 Bid0.2 Gamma0.1182 Theoretical0.75 Ask1.05 Theta-0.593 Intrinsic Value-1.22 Volume8 Vega0.0392 Time Value1.97 Open Interest34 Rho0.0019 Delta / Theta-0.5984 PGR Put 202.50 Exp: May 01, 2026 Last: 2.15 Chg.: 0% SymbolPGR\|20260501\|202.50P Delta-0.6087 Imp Vol0.3986 Bid1.1 Gamma0.0916 Theoretical2.35 Ask3.6 Theta-0.7962 Intrinsic Value1.22 Volume0 Vega0.0405 Time Value0.93 Open Interest49 Rho-0.0029 Delta / Theta0.7645
0.15	-71.15%	0.2	0.3	26	205.00	4.14	-3.72%	2.6	4.7	14
PGR Call 205.00 Exp: May 01, 2026 Last: 0.15 Chg.: -71.15% SymbolPGR\|20260501\|205.00C Delta0.1437 Imp Vol0.3246 Bid0.2 Gamma0.0662 Theoretical0.25 Ask0.3 Theta-0.39 Intrinsic Value-3.72 Volume26 Vega0.0239 Time Value3.87 Open Interest228 Rho0.0008 Delta / Theta-0.3684 PGR Put 205.00 Exp: May 01, 2026 Last: 4.14 Chg.: -3.72% SymbolPGR\|20260501\|205.00P Delta-0.8089 Imp Vol0.3949 Bid2.6 Gamma0.0656 Theoretical4.14 Ask4.7 Theta-0.5541 Intrinsic Value3.72 Volume14 Vega0.0287 Time Value0.42 Open Interest25 Rho-0.0036 Delta / Theta1.4599
0.05	-76.19%	0	0.65	9	207.50	0	0%	5.4	7.6	0
PGR Call 207.50 Exp: May 01, 2026 Last: 0.05 Chg.: -76.19% SymbolPGR\|20260501\|207.50C Delta0.037 Imp Vol0.323 Bid0 Gamma0.0238 Theoretical0.05 Ask0.65 Theta-0.1384 Intrinsic Value-6.22 Volume9 Vega0.0085 Time Value6.27 Open Interest156 Rho0.0002 Delta / Theta-0.2676 PGR Put 207.50 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260501\|207.50P Delta-0.8819 Imp Vol0.4858 Bid5.4 Gamma0.0388 Theoretical6.5 Ask7.6 Theta-0.4932 Intrinsic Value6.22 Volume0 Vega0.0208 Time Value-6.22 Open Interest0 Rho-0.0037 Delta / Theta1.7882

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	23,997.55	-180.10	-0.74%
BSE Sensex	76,913.50	-582.86	-0.75%
Nifty Bank	54,863.35	-540.25	-0.98%
Nifty 50 Futures	24,362.70	-165.70	-0.68%
US 500	7,229.6	+20.6	+0.29%
FTSE 100	10,378.82	+165.71	+1.62%
Dollar Index	98.042	+0.123	+0.13%

Gold	4,627.31	-2.29	-0.05%
Crude Oil WTI	105.34	+0.27	+0.26%
Brent Oil	111.23	+0.83	+0.75%
Natural Gas	2.779	+0.018	+0.65%
Silver	74.563	+0.534	+0.72%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,068.45	-18.45	-1.70%
NTPC	399.15	-2.15	-0.54%
ICICI Bank	1,263.40	-17.60	-1.37%
Reliance Industries	1,430.80	+5.40	+0.38%
DLF	587.00	-7.45	-1.25%
Tata Motors Passenger Vehicles	341.55	-11.15	-3.16%
Tata Steel Ltd	211.36	-4.52	-2.09%

USD/INR	94.910	+0.010	+0.01%
EUR/USD	1.1727	-0.0004	-0.03%
GBP/USD	1.3598	-0.0009	-0.07%
USD/JPY	157.21	+0.71	+0.45%
GBP/INR	129.040	-0.052	-0.04%
EUR/INR	111.3455	+0.0145	+0.01%
USD/CAD	1.3586	+0.0005	+0.04%

Recent Quotes

Name	Price	Chg.	Chg. %
PGR	201.28	+0.62	+0.31%
Leverage Shares 2.	19.82	+0.81	+4.26%
GSDT	0.0306	0.0000	0.00%
SLZ	0.010	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
HFCL	116.03	+8.34%	234.72M
Meesho	193.13	+11.84%	150.16M
Syngene International Ltd	467.65	+8.21%	59.27M
HDFC Bank	771.70	-0.94%	48.00M
Reliance Industries	1,430.80	+0.38%	30.96M
Bajaj Finance	937.00	+0.75%	27.36M
Waaree Energies	3,118.80	-10.97%	8.11M

Name	Last	Chg. %	Vol.
Cemindia Projects	814.55	+20.00%	1.02M
Cemindia Projects	815.25	+20.00%	19.77M
Mach Conferences Events	156.00	+20.00%	125.40K
Maruti Securities	52.64	+19.99%	67.81K
California Software Company	14.350	+19.98%	364.97K
California Software Company	14.20	+19.93%	33.50K
Resourceful Automobile	51.58	+18.99%	9.60K

Name	Last	Chg. %	Vol.
Womancart	126.00	-16.20%	573.60K
CitiChem India	14.69	-13.84%	10.00K
Vanta Bioscience	16.25	-12.16%	4.50K
Naksh Precious Metals	3.73	-12.03%	0.58K
Uniroyal Ind	19.10	-11.16%	2.40K
Waaree Energies	3,117.45	-10.98%	453.76K
Waaree Energies	3,118.80	-10.97%	8.11M