PGR option chain The Progressive Corporation
Cboe delayed options data · के अनुसार 21:37 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 ±7.2% (208.06–240.46) · ATM IV 25.7% · P/C open interest 0.31
| 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 | |
| 107.70 | 111.30 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.15 | 113.9% | -0.00 | 0.0000 | -0.001 | |||||
| 102.70 | 106.40 | 44.1% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.15 | 107.6% | -0.00 | 0.0000 | -0.001 | ||||
| 97.70 | 101.40 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 2.15 | 101.5% | -0.00 | 0.0001 | -0.001 | |||||
| 92.80 | 96.40 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 2.15 | 95.6% | -0.00 | 0.0001 | -0.002 | |||||
| 87.80 | 91.50 | 52.1% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 2.15 | 90.0% | -0.00 | 0.0001 | -0.002 | ||||
| 82.80 | 86.50 | 1.00 | 0.0002 | 0.000 | 140 | 0 | 2.15 | 84.5% | -0.00 | 0.0002 | -0.003 | |||||
| 77.90 | 81.60 | 51.5% | 1.00 | 0.0002 | 0.000 | 145 | 0 | 2.20 | 2 | 79.5% | -0.00 | 0.0002 | -0.004 | |||
| 72.90 | 76.60 | 45.0% | 1.00 | 0.0003 | 0.000 | 150 | 0 | 2.20 | 74.4% | -0.00 | 0.0003 | -0.005 | ||||
| 67.90 | 71.90 | 49.8% | 0.99 | 0.0005 | 0.000 | 155 | 0 | 2.25 | 69.7% | -0.01 | 0.0005 | -0.006 | ||||
| 63.00 | 66.70 | 42.2% | 0.99 | 0.0007 | 0.000 | 160 | 0 | 2.25 | 64.7% | -0.01 | 0.0007 | -0.008 | ||||
| 58.50 | 61.70 | 46.8% | 0.99 | 0.0009 | 0.000 | 165 | 0 | 2.30 | 4 | 60.2% | -0.01 | 0.0009 | -0.010 | |||
| 53.60 | 56.80 | 44.5% | 0.99 | 0.0013 | 0.000 | 170 | 0.1500 | 2.40 | 56.9% | -0.02 | 0.0013 | -0.013 | ||||
| 48.70 | 51.80 | 40.9% | 0.98 | 0.0018 | 0.000 | 175 | 0.0500 | 0.8500 | 41.8% | -0.02 | 0.0018 | -0.016 | ||||
| 43.70 | 47.00 | 38.3% | 0.97 | 0.0024 | 0.000 | 180 | 0.1000 | 0.9500 | 21 | 39.0% | -0.03 | 0.0025 | -0.021 | |||
| 38.60 | 42.10 | 34.0% | 0.96 | 0.0034 | 0.000 | 185 | 0.0500 | 1.05 | 14 | 35.4% | -0.04 | 0.0034 | -0.026 | |||
| 34.50 | 36.80 | 33.4% | 0.94 | 0.0046 | -0.008 | 190 | 0.1500 | 1.00 | 60 | 31.7% | -0.06 | 0.0047 | -0.033 | |||
| 30.00 | 32.30 | 33.4% | 0.92 | 0.0063 | -0.019 | 195 | 0.5500 | 1.10 | 20 | 88 | 30.2% | -0.08 | 0.0064 | -0.041 | ||
| 25.40 | 27.30 | 3 | 30.1% | 0.89 | 0.0084 | -0.032 | 200 | 1.05 | 1.35 | 3 | 45 | 28.9% | -0.11 | 0.0085 | -0.050 | |
| 17.20 | 18.40 | 3 | 11 | 27.6% | 0.79 | 0.0140 | -0.058 | 210 | 2.45 | 2.80 | 20 | 74 | 26.8% | -0.22 | 0.0142 | -0.070 |
| 10.10 | 11.10 | 11 | 92 | 25.7% | 0.62 | 0.0195 | -0.079 | 220 | 5.30 | 5.90 | 6 | 84 | 25.7% | -0.39 | 0.0200 | -0.084 |
| 5.20 | 6.20 | 35 | 341 | 25.5% | 0.42 | 0.0207 | -0.082 | 230 | 9.50 | 11.10 | 7 | 24.0% | -0.60 | 0.0214 | -0.081 | |
| 2.30 | 2.90 | 2 | 760 | 24.9% | 0.24 | 0.0163 | -0.066 | 240 | 16.70 | 18.80 | 25.0% | -0.78 | 0.0175 | -0.061 | ||
| 0.9500 | 1.35 | 6 | 52 | 25.4% | 0.13 | 0.0105 | -0.046 | 250 | 25.00 | 27.50 | 23.5% | -0.90 | 0.0116 | -0.034 | ||
| 0.3500 | 1.00 | 15 | 11 | 28.0% | 0.07 | 0.0062 | -0.030 | 260 | 34.50 | 37.60 | -0.98 | 0.0080 | -0.044 | |||
| 0.0500 | 0.8500 | 3 | 30.8% | 0.04 | 0.0036 | -0.020 | 270 | 44.20 | 47.50 | -1.00 | 0.0000 | -0.135 | ||||
| 0 | 2.20 | 42.8% | 0.02 | 0.0021 | -0.013 | 280 | 54.20 | 58.00 | 37.0% | -1.00 | 0.0000 | -0.162 | ||||
| 0 | 2.15 | 47.6% | 0.01 | 0.0013 | -0.009 | 290 | 64.20 | 68.00 | 41.7% | -1.00 | 0.0000 | -0.167 | ||||
| 0 | 2.15 | 52.4% | 0.01 | 0.0008 | -0.006 | 300 | 74.20 | 78.00 | 46.2% | -1.00 | 0.0000 | -0.167 | ||||
| 0 | 2.15 | 56.9% | 0.01 | 0.0005 | -0.004 | 310 | 84.20 | 88.00 | 50.5% | -1.00 | 0.0000 | -0.167 | ||||
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 — Oct 16, 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