PGR 期权链 The Progressive Corporation
Cboe delayed options data · 截至 15:36 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±2.7% (215.33–227.43) · ATM IV 21.5% · P/C 未平仓量 0.73
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 99.50 | 103.50 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.15 | 230.6% | 0.00 | 0.0000 | 0.000 | |||||
| 94.40 | 98.20 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.15 | 217.2% | 0.00 | 0.0000 | 0.000 | |||||
| 89.40 | 93.30 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.15 | 204.4% | 0.00 | 0.0000 | 0.000 | |||||
| 84.50 | 88.10 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.50 | 198.0% | 0.00 | 0.0000 | 0.000 | |||||
| 79.50 | 83.00 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 2.50 | 185.7% | 0.00 | 0.0000 | -0.000 | |||||
| 74.50 | 78.10 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 2.50 | 173.8% | 0.00 | 0.0000 | -0.000 | |||||
| 69.50 | 72.80 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 2.50 | 162.2% | -0.00 | 0.0000 | -0.000 | |||||
| 64.50 | 68.00 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 2.50 | 150.9% | -0.00 | 0.0000 | -0.000 | |||||
| 59.50 | 63.10 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 2.50 | 139.9% | -0.00 | 0.0000 | -0.001 | |||||
| 54.50 | 57.70 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 2.50 | 129.2% | -0.00 | 0.0000 | -0.001 | |||||
| 49.50 | 52.90 | 5 | 1.00 | 0.0001 | 0.000 | 170 | 0 | 2.50 | 118.7% | -0.00 | 0.0001 | -0.001 | ||||
| 44.50 | 47.90 | 1.00 | 0.0002 | 0.000 | 175 | 0 | 2.50 | 2 | 108.3% | -0.00 | 0.0002 | -0.002 | ||||
| 39.50 | 43.10 | 1.00 | 0.0003 | 0.000 | 180 | 0 | 2.50 | 4 | 98.1% | -0.00 | 0.0003 | -0.003 | ||||
| 34.50 | 37.90 | 1.00 | 0.0006 | -0.001 | 185 | 0 | 2.50 | 88.1% | -0.00 | 0.0006 | -0.005 | |||||
| 29.80 | 32.60 | 1.00 | 0.0011 | -0.005 | 190 | 0 | 2.05 | 10 | 74.1% | -0.01 | 0.0011 | -0.009 | ||||
| 24.90 | 27.50 | 0.99 | 0.0021 | -0.012 | 195 | 0 | 2.60 | 1 | 11 | 68.9% | -0.01 | 0.0021 | -0.015 | |||
| 22.50 | 25.00 | 0.99 | 0.0030 | -0.017 | 197.5 | 0 | 2.60 | 63.9% | -0.01 | 0.0030 | -0.020 | |||||
| 19.60 | 22.90 | 6 | 0.98 | 0.0043 | -0.024 | 200 | 0 | 2.60 | 22 | 58.9% | -0.02 | 0.0043 | -0.027 | |||
| 17.10 | 20.70 | 0.97 | 0.0061 | -0.033 | 202.5 | 0.0500 | 0.4500 | 6 | 35.3% | -0.03 | 0.0062 | -0.036 | ||||
| 15.00 | 17.60 | 3 | 0.96 | 0.0088 | -0.045 | 205 | 0.0500 | 0.3500 | 23 | 30.0% | -0.04 | 0.0089 | -0.047 | |||
| 13.10 | 15.20 | 0.94 | 0.0126 | -0.060 | 207.5 | 0.0500 | 0.5000 | 32 | 32 | 28.1% | -0.06 | 0.0127 | -0.063 | |||
| 10.70 | 12.80 | 21 | 16.4% | 0.91 | 0.0179 | -0.080 | 210 | 0.1000 | 0.7000 | 9 | 26.4% | -0.09 | 0.0181 | -0.082 | ||
| 8.50 | 10.60 | 1 | 21.0% | 0.86 | 0.0250 | -0.103 | 212.5 | 0.2500 | 0.9000 | 2 | 42 | 24.5% | -0.14 | 0.0253 | -0.105 | |
| 6.40 | 8.00 | 5 | 29 | 18.6% | 0.80 | 0.0338 | -0.129 | 215 | 0.6500 | 1.25 | 5 | 91 | 23.8% | -0.20 | 0.0342 | -0.131 |
| 4.60 | 6.00 | 1 | 5 | 19.4% | 0.71 | 0.0429 | -0.153 | 217.5 | 1.25 | 2.10 | 1 | 41 | 24.4% | -0.29 | 0.0435 | -0.156 |
| 3.30 | 4.60 | 258 | 21.7% | 0.60 | 0.0500 | -0.170 | 220 | 2.05 | 2.95 | 1 | 144 | 23.6% | -0.41 | 0.0507 | -0.172 | |
| 2.10 | 2.80 | 5 | 14 | 20.2% | 0.47 | 0.0521 | -0.172 | 222.5 | 2.90 | 4.30 | 26 | 22.7% | -0.54 | 0.0528 | -0.174 | |
| 1.15 | 1.75 | 2 | 124 | 19.9% | 0.34 | 0.0480 | -0.159 | 225 | 4.60 | 5.90 | 5 | 23.6% | -0.67 | 0.0486 | -0.160 | |
| 0.4000 | 1.55 | 2 | 17 | 21.5% | 0.24 | 0.0398 | -0.135 | 227.5 | 6.40 | 8.10 | 25.4% | -0.77 | 0.0406 | -0.136 | ||
| 0.2500 | 0.7000 | 97 | 20.7% | 0.16 | 0.0304 | -0.108 | 230 | 8.00 | 10.40 | 25.0% | -0.85 | 0.0319 | -0.111 | |||
| 0.1500 | 0.7500 | 1 | 5 | 24.4% | 0.11 | 0.0222 | -0.083 | 232.5 | 10.30 | 12.70 | 26.8% | -0.91 | 0.0242 | -0.092 | ||
| 0.0500 | 0.3500 | 4 | 23.3% | 0.07 | 0.0158 | -0.063 | 235 | 12.70 | 15.10 | 29.2% | -0.95 | 0.0182 | -0.073 | |||
| 0.0500 | 0.5500 | 29.0% | 0.05 | 0.0112 | -0.048 | 237.5 | 15.10 | 17.80 | 33.9% | -0.97 | 0.0129 | -0.053 | ||||
| 0.0500 | 0.1500 | 26 | 28 | 26.3% | 0.03 | 0.0079 | -0.036 | 240 | 17.80 | 20.20 | 38.5% | -0.99 | 0.0077 | -0.039 | ||
| 0.0500 | 0.3500 | 10 | 10 | 32.9% | 0.02 | 0.0056 | -0.027 | 242.5 | 20.00 | 22.70 | 39.0% | -1.00 | 0.0036 | -0.032 | ||
| 0 | 0.2500 | 10 | 12 | 33.1% | 0.02 | 0.0040 | -0.021 | 245 | 22.60 | 25.40 | 45.6% | -1.00 | 0.0014 | -0.030 | ||
| 0 | 0.7500 | 46.9% | 0.01 | 0.0022 | -0.012 | 250 | 27.50 | 30.10 | 47.4% | -1.00 | 0.0001 | -0.029 | ||||
| 0 | 2.50 | 69.8% | 0.00 | 0.0012 | -0.008 | 255 | 32.50 | 35.60 | 59.8% | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 2.50 | 76.6% | 0.00 | 0.0007 | -0.005 | 260 | 37.00 | 40.70 | 60.8% | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 2.50 | 1 | 83.2% | 0.00 | 0.0004 | -0.003 | 265 | 42.10 | 45.50 | 64.8% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 2.50 | 89.4% | 0.00 | 0.0003 | -0.002 | 270 | 47.40 | 50.60 | 76.5% | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 2.50 | 95.5% | 0.00 | 0.0002 | -0.002 | 275 | 52.50 | 55.50 | 82.1% | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 2.50 | 101.3% | 0.00 | 0.0001 | -0.001 | 280 | 57.10 | 60.70 | 84.2% | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 2.50 | 107.0% | 0.00 | 0.0001 | -0.001 | 285 | 62.20 | 65.60 | 89.3% | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 2.50 | 112.5% | 0.00 | 0.0000 | -0.001 | 290 | 67.10 | 70.60 | 92.3% | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 2.50 | 117.8% | 0.00 | 0.0000 | -0.000 | 295 | 72.00 | 75.60 | 95.0% | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 2.50 | 123.0% | 0.00 | 0.0000 | -0.000 | 300 | 77.40 | 80.60 | 107.4% | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 2.50 | 128.1% | 0.00 | 0.0000 | -0.000 | 305 | 82.10 | 85.70 | 108.3% | -1.00 | 0.0000 | -0.029 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。