PGR option chain The Progressive Corporation
Cboe delayed options data · के अनुसार 15:36 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±1.6% (217.93–224.83) · ATM IV 25.3% · P/C open interest 1.80
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 99.40 | 103.20 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.15 | 486.8% | 0.00 | 0.0000 | 0.000 | |||||
| 94.40 | 98.20 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.15 | 458.5% | 0.00 | 0.0000 | 0.000 | |||||
| 89.50 | 92.70 | 1 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.15 | 431.4% | 0.00 | 0.0000 | 0.000 | ||||
| 84.50 | 88.00 | 1 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.15 | 405.2% | 0.00 | 0.0000 | 0.000 | ||||
| 79.30 | 83.30 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 2.15 | 379.8% | 0.00 | 0.0000 | 0.000 | |||||
| 74.30 | 77.90 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 2.15 | 355.2% | 0.00 | 0.0000 | 0.000 | |||||
| 69.50 | 73.00 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 2.15 | 331.3% | 0.00 | 0.0000 | 0.000 | |||||
| 64.30 | 67.90 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 2.15 | 308.1% | 0.00 | 0.0000 | -0.000 | |||||
| 59.50 | 62.60 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 2.15 | 285.4% | 0.00 | 0.0000 | -0.000 | |||||
| 54.40 | 58.00 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 2.15 | 263.3% | -0.00 | 0.0000 | -0.000 | |||||
| 49.40 | 52.90 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 2.15 | 241.6% | -0.00 | 0.0000 | -0.000 | |||||
| 44.40 | 48.00 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 2.15 | 2 | 220.2% | -0.00 | 0.0000 | -0.001 | ||||
| 39.40 | 42.80 | 1.00 | 0.0001 | 0.000 | 180 | 0 | 2.15 | 8 | 199.3% | -0.00 | 0.0001 | -0.001 | ||||
| 34.40 | 38.00 | 1.00 | 0.0002 | 0.000 | 185 | 0 | 2.15 | 9 | 178.5% | -0.00 | 0.0002 | -0.002 | ||||
| 32.00 | 35.60 | 1.00 | 0.0002 | 0.000 | 187.5 | 0 | 2.15 | 168.2% | -0.00 | 0.0002 | -0.002 | |||||
| 29.60 | 33.00 | 1.00 | 0.0003 | 0.000 | 190 | 0 | 2.00 | 64 | 155.1% | -0.00 | 0.0003 | -0.003 | ||||
| 27.10 | 30.50 | 1.00 | 0.0005 | -0.001 | 192.5 | 0 | 2.15 | 100 | 147.8% | -0.00 | 0.0005 | -0.004 | ||||
| 24.30 | 28.00 | 1.00 | 0.0007 | -0.003 | 195 | 0 | 2.15 | 10 | 137.5% | -0.00 | 0.0007 | -0.006 | ||||
| 21.90 | 25.60 | 1.00 | 0.0010 | -0.006 | 197.5 | 0 | 2.15 | 2 | 127.3% | -0.00 | 0.0010 | -0.009 | ||||
| 20.10 | 22.60 | 1 | 1.00 | 0.0016 | -0.010 | 200 | 0 | 2.15 | 384 | 117.0% | -0.00 | 0.0016 | -0.013 | |||
| 16.90 | 20.30 | 0.99 | 0.0025 | -0.017 | 202.5 | 0 | 2.15 | 20 | 106.7% | -0.01 | 0.0025 | -0.019 | ||||
| 14.60 | 17.80 | 0.99 | 0.0040 | -0.027 | 205 | 0 | 2.15 | 98 | 96.2% | -0.01 | 0.0040 | -0.029 | ||||
| 12.60 | 15.10 | 4 | 0.98 | 0.0065 | -0.043 | 207.5 | 0 | 2.20 | 30 | 86.4% | -0.02 | 0.0065 | -0.045 | |||
| 10.20 | 12.40 | 1 | 20 | 0.97 | 0.0110 | -0.070 | 210 | 0 | 2.20 | 340 | 75.5% | -0.03 | 0.0110 | -0.071 | ||
| 7.70 | 10.10 | 5 | 0.94 | 0.0191 | -0.117 | 212.5 | 0 | 0.2000 | 1 | 8 | 33.3% | -0.06 | 0.0192 | -0.118 | ||
| 5.50 | 7.40 | 3 | 8 | 0.90 | 0.0335 | -0.196 | 215 | 0.0500 | 0.5000 | 21 | 25 | 32.7% | -0.10 | 0.0338 | -0.197 | |
| 3.40 | 5.10 | 173 | 20.3% | 0.81 | 0.0573 | -0.319 | 217.5 | 0.2500 | 0.8500 | 3 | 453 | 29.8% | -0.19 | 0.0582 | -0.322 | |
| 1.85 | 3.10 | 23 | 23.8% | 0.65 | 0.0855 | -0.454 | 220 | 0.6000 | 1.55 | 2 | 33 | 26.6% | -0.36 | 0.0879 | -0.464 | |
| 0.7000 | 1.65 | 2 | 227 | 24.2% | 0.42 | 0.0924 | -0.470 | 222.5 | 1.65 | 2.90 | 1 | 3 | 26.4% | -0.60 | 0.0952 | -0.492 |
| 0.3500 | 0.8500 | 13 | 58 | 27.5% | 0.22 | 0.0678 | -0.338 | 225 | 3.20 | 5.10 | 1 | 2 | 28.7% | -0.79 | 0.0692 | -0.344 |
| 0.0500 | 0.3000 | 10 | 295 | 26.1% | 0.11 | 0.0403 | -0.201 | 227.5 | 5.40 | 7.50 | 34.2% | -0.90 | 0.0407 | -0.188 | ||
| 0.0500 | 0.3000 | 39 | 33.9% | 0.06 | 0.0227 | -0.115 | 230 | 7.70 | 10.00 | 39.7% | -0.96 | 0.0222 | -0.103 | |||
| 0 | 0.1000 | 13 | 32.8% | 0.03 | 0.0130 | -0.068 | 232.5 | 9.70 | 12.90 | 45.5% | -0.98 | 0.0115 | -0.067 | |||
| 0 | 2.20 | 7 | 78.6% | 0.02 | 0.0076 | -0.042 | 235 | 12.70 | 15.70 | 68.0% | -0.99 | 0.0059 | -0.051 | |||
| 0 | 0.0500 | 1 | 40.6% | 0.01 | 0.0047 | -0.026 | 237.5 | 14.60 | 18.20 | 65.0% | -1.00 | 0.0030 | -0.045 | |||
| 0 | 2.15 | 6 | 95.7% | 0.01 | 0.0030 | -0.018 | 240 | 17.10 | 20.80 | 74.5% | -1.00 | 0.0015 | -0.042 | |||
| 0 | 2.15 | 104.0% | 0.01 | 0.0019 | -0.012 | 242.5 | 19.70 | 23.10 | 79.3% | -1.00 | 0.0008 | -0.040 | ||||
| 0 | 2.15 | 2 | 112.1% | 0.00 | 0.0013 | -0.008 | 245 | 22.70 | 25.40 | 93.3% | -1.00 | 0.0004 | -0.040 | |||
| 0 | 2.05 | 1 | 125.9% | 0.00 | 0.0006 | -0.004 | 250 | 27.50 | 30.60 | 107.2% | -1.00 | 0.0001 | -0.040 | |||
| 0 | 2.15 | 142.2% | 0.00 | 0.0003 | -0.003 | 255 | 32.70 | 35.60 | 125.3% | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 2.15 | 156.3% | 0.00 | 0.0002 | -0.002 | 260 | 37.10 | 40.60 | 120.2% | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 2.15 | 169.8% | 0.00 | 0.0001 | -0.001 | 265 | 42.70 | 45.60 | 150.7% | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 2.15 | 182.7% | 0.00 | 0.0001 | -0.001 | 270 | 47.30 | 50.60 | 150.3% | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 2.15 | 195.2% | 0.00 | 0.0000 | -0.000 | 275 | 52.70 | 55.40 | 168.3% | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 2.15 | 207.3% | 0.00 | 0.0000 | -0.000 | 280 | 57.20 | 60.60 | 168.0% | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 2.15 | 219.1% | 0.00 | 0.0000 | -0.000 | 285 | 62.30 | 65.60 | 182.4% | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 2.15 | 230.4% | 0.00 | 0.0000 | -0.000 | 290 | 67.30 | 70.60 | 192.5% | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 2.15 | 241.5% | 0.00 | 0.0000 | -0.000 | 295 | 72.30 | 75.60 | 202.3% | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 2.15 | 252.2% | 0.00 | 0.0000 | -0.000 | 300 | 77.30 | 80.60 | 211.9% | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 2.15 | 262.7% | 0.00 | 0.0000 | -0.000 | 305 | 82.30 | 85.60 | 221.3% | -1.00 | 0.0000 | -0.039 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 04, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs