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

203.04 -4.96 -2.38%

02:29:59 - Closed. Currency in USD

After Hours

202.85

-0.19

-0.09%

7:09:53 - Real-time Data

Type: Equity

Market: United States

Volume: 4,248,325
Bid/Ask: 0.00 / 0.00
Day's Range: 202.93 - 208.70

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Progressive Option Chain

Get free option data for PGR. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Progressive options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 02, 2026 20:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	72.3	76.3	0	130.00	0.12	0%	0	0.2	0
PGR Call 130.00 Exp: Feb 06, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260206\|130.00C Delta0.9733 Imp Vol2.4238 Bid72.3 Gamma0.0012 Theoretical74.3 Ask76.3 Theta-0.3331 Intrinsic Value73.64 Volume0 Vega0.0126 Time Value-73.64 Open Interest0 Rho0.0062 Delta / Theta-2.9217 PGR Put 130.00 Exp: Feb 06, 2026 Last: 0.12 Chg.: 0% SymbolPGR\|20260206\|130.00P Delta-0.0125 Imp Vol2.0049 Bid0 Gamma0.0008 Theoretical0.2 Ask0.2 Theta-0.1749 Intrinsic Value-73.64 Volume0 Vega0.0069 Time Value73.76 Open Interest2 Rho-0.0003 Delta / Theta0.0717
0	0%	67.3	71.3	0	135.00	0	0%	0	0.2	0
PGR Call 135.00 Exp: Feb 06, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260206\|135.00C Delta0.9714 Imp Vol2.2491 Bid67.3 Gamma0.0014 Theoretical69.3 Ask71.3 Theta-0.3275 Intrinsic Value68.64 Volume0 Vega0.0134 Time Value-68.64 Open Interest0 Rho0.0064 Delta / Theta-2.9659 PGR Put 135.00 Exp: Feb 06, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260206\|135.00P Delta-0.0135 Imp Vol1.8543 Bid0 Gamma0.0009 Theoretical0.2 Ask0.2 Theta-0.1727 Intrinsic Value-68.64 Volume0 Vega0.0074 Time Value68.64 Open Interest0 Rho-0.0003 Delta / Theta0.0782
0	0%	62.3	66.3	0	140.00	0	0%	0	0.2	0
PGR Call 140.00 Exp: Feb 06, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260206\|140.00C Delta0.9692 Imp Vol2.0798 Bid62.3 Gamma0.0016 Theoretical64.3 Ask66.3 Theta-0.3215 Intrinsic Value63.64 Volume0 Vega0.0142 Time Value-63.64 Open Interest0 Rho0.0067 Delta / Theta-3.015 PGR Put 140.00 Exp: Feb 06, 2026 Last: 0 Chg.: 0% SymbolPGR\|20260206\|140.00P Delta-0.0146 Imp Vol1.7085 Bid0 Gamma0.001 Theoretical0.2 Ask0.2 Theta-0.1703 Intrinsic Value-63.64 Volume0 Vega0.0079 Time Value63.64 Open Interest0 Rho-0.0003 Delta / Theta0.0857
					203.64	Price @ Feb 02, 2026 20:31 GMT
4.1	-2.38%	1.85	2.25	4	205.00	2.61	30.5%	2.8	3.1	12
PGR Call 205.00 Exp: Feb 06, 2026 Last: 4.1 Chg.: -2.38% SymbolPGR\|20260206\|205.00C Delta0.4231 Imp Vol0.319 Bid1.85 Gamma0.0581 Theoretical2.05 Ask2.25 Theta-0.2925 Intrinsic Value-1.36 Volume4 Vega0.0833 Time Value5.46 Open Interest13 Rho0.0077 Delta / Theta-1.4468 PGR Put 205.00 Exp: Feb 06, 2026 Last: 2.61 Chg.: 30.5% SymbolPGR\|20260206\|205.00P Delta-0.6076 Imp Vol0.2462 Bid2.8 Gamma0.0729 Theoretical2.95 Ask3.1 Theta-0.3192 Intrinsic Value1.36 Volume12 Vega0.0817 Time Value1.25 Open Interest43 Rho-0.0139 Delta / Theta1.9034
1.65	-45.9%	0.95	1.3	14	207.50	3.5	29.63%	4.3	5	6
PGR Call 207.50 Exp: Feb 06, 2026 Last: 1.65 Chg.: -45.9% SymbolPGR\|20260206\|207.50C Delta0.2808 Imp Vol0.3092 Bid0.95 Gamma0.0529 Theoretical1.13 Ask1.3 Theta-0.25 Intrinsic Value-3.86 Volume14 Vega0.0718 Time Value5.51 Open Interest37 Rho0.0054 Delta / Theta-1.1232 PGR Put 207.50 Exp: Feb 06, 2026 Last: 3.5 Chg.: 29.63% SymbolPGR\|20260206\|207.50P Delta-0.7793 Imp Vol0.2372 Bid4.3 Gamma0.0581 Theoretical4.65 Ask5 Theta-0.2729 Intrinsic Value3.86 Volume6 Vega0.0628 Time Value-0.36 Open Interest21 Rho-0.0179 Delta / Theta2.8554
0.6	-67.57%	0.5	0.7	52	210.00	4.15	0%	4.4	6.8	0
PGR Call 210.00 Exp: Feb 06, 2026 Last: 0.6 Chg.: -67.57% SymbolPGR\|20260206\|210.00C Delta0.1717 Imp Vol0.3109 Bid0.5 Gamma0.0385 Theoretical0.6 Ask0.7 Theta-0.1937 Intrinsic Value-6.36 Volume52 Vega0.0543 Time Value6.96 Open Interest41 Rho0.0034 Delta / Theta-0.8864 PGR Put 210.00 Exp: Feb 06, 2026 Last: 4.15 Chg.: 0% SymbolPGR\|20260206\|210.00P Delta0 Imp Vol0 Bid4.4 Gamma0 Theoretical0 Ask6.8 Theta0 Intrinsic Value6.36 Volume0 Vega0 Time Value-2.21 Open Interest115 Rho0 Delta / Theta0

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	25,839.10	+750.70	+2.99%
BSE Sensex	84,130.63	+2464.17	+3.02%
Nifty Bank	60,183.80	+1564.80	+2.67%
Nifty 50 Futures	25,936.00	+794.20	+3.16%
US 500	6,999.4	+22.9	+0.33%
FTSE 100	10,341.56	+118.02	+1.15%
Dollar Index	97.280	-0.212	-0.22%

Gold	4,912.31	+259.71	+5.58%
Crude Oil WTI	61.85	-0.29	-0.47%
Brent Oil	65.94	-0.36	-0.54%
Natural Gas	3.262	-0.003	-0.09%
Silver	84.978	+7.969	+10.35%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,058.60	+29.90	+2.91%
NTPC	358.45	+8.10	+2.31%
ICICI Bank	1,396.30	+43.50	+3.22%
Reliance Industries	1,445.90	+55.50	+3.99%
DLF	654.65	+28.35	+4.53%
Tata Motors Passenger Vehicles	373.60	+10.70	+2.95%
Tata Steel Ltd	194.17	+5.66	+3.00%

USD/INR	90.323	-0.947	-1.04%
EUR/USD	1.1814	+0.0028	+0.24%
GBP/USD	1.3695	+0.0030	+0.22%
USD/JPY	155.39	-0.22	-0.14%
GBP/INR	123.876	-0.817	-0.66%
EUR/INR	106.8800	-0.7500	-0.70%
USD/CAD	1.3661	-0.0021	-0.15%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	203.04	-4.96	-2.38%

Market Movers

Name	Last	Chg. %	Vol.
Eternal	285.55	+4.73%	56.16M
HDFC Bank	954.00	+2.79%	32.17M
Hindustan Copper	625.700	+2.48%	26.81M
Reliance Industries	1,445.30	+3.95%	15.87M
ICICI Bank	1,396.00	+3.19%	15.31M
Multi Commodity Exchange	2,407.40	+3.69%	7.21M
Waaree Energies	3,160.00	+13.05%	6.33M

Name	Last	Chg. %	Vol.
Indo Count Industries	286.33	+20.00%	1.42M
Shri Jagdamba Polymers	721.80	+20.00%	3.58K
ADF Foods Ltd	206.73	+20.00%	1.70M
Paramount Communications Ltd	39.240	+20.00%	3.74M
Pokarna	869.85	+20.00%	5.56K
Atharv Enterprises	4.50	+20.00%	7.64K
Faze Three	441.60	+20.00%	33.64K

Name	Last	Chg. %	Vol.
Kakatiya Textiles	11.01	-11.85%	2.29K
Maitreya Medicare	192.10	-10.65%	1.20K
Mahalaxmi Rubtech Ltd	196.80	-10.55%	0.75K
Olympic Cards	2.77	-10.36%	0.71K
Richfield Financial Services Ltd	28.39	-9.99%	2.12K
Magenta Lifecare	9.75	-7.76%	24.00K
Indo Cotspin	25.98	-2.07%	0.45K