PGR chaîne d'options The Progressive Corporation
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±7.6% (207.26–241.26) · ATM IV 25.5% · P/C open interest —
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 68.30 | 71.80 | 48.9% | 0.99 | 0.0006 | 0.000 | 155 | 0 | 2.30 | 65.0% | -0.01 | 0.0006 | -0.007 | ||||
| 63.20 | 66.80 | 42.6% | 0.99 | 0.0008 | 0.000 | 160 | 0 | 2.35 | 60.7% | -0.01 | 0.0008 | -0.009 | ||||
| 58.60 | 62.00 | 45.9% | 0.99 | 0.0011 | 0.000 | 165 | 0 | 2.40 | 56.5% | -0.01 | 0.0011 | -0.012 | ||||
| 53.70 | 57.10 | 43.3% | 0.98 | 0.0015 | 0.000 | 170 | 0 | 2.50 | 52.6% | -0.02 | 0.0015 | -0.015 | ||||
| 48.80 | 52.20 | 40.5% | 0.97 | 0.0021 | 0.000 | 175 | 0.0500 | 1.30 | 42.0% | -0.03 | 0.0021 | -0.018 | ||||
| 43.90 | 47.30 | 37.6% | 0.96 | 0.0028 | 0.000 | 180 | 0.0500 | 1.50 | 39.3% | -0.04 | 0.0028 | -0.023 | ||||
| 39.10 | 42.50 | 35.7% | 0.95 | 0.0037 | -0.004 | 185 | 0.0500 | 1.70 | 36.4% | -0.05 | 0.0038 | -0.028 | ||||
| 34.30 | 37.70 | 33.3% | 0.93 | 0.0050 | -0.013 | 190 | 0.0500 | 2.00 | 33.7% | -0.07 | 0.0050 | -0.035 | ||||
| 29.60 | 33.00 | 31.3% | 0.91 | 0.0065 | -0.023 | 195 | 0.0500 | 2.40 | 31.2% | -0.09 | 0.0066 | -0.042 | ||||
| 25.10 | 28.50 | 30.0% | 0.87 | 0.0085 | -0.034 | 200 | 0.0500 | 2.95 | 28.7% | -0.13 | 0.0086 | -0.050 | ||||
| 20.70 | 24.20 | 28.7% | 0.83 | 0.0108 | -0.046 | 205 | 0.5000 | 3.80 | 27.7% | -0.17 | 0.0110 | -0.059 | ||||
| 16.60 | 20.10 | 27.5% | 0.77 | 0.0134 | -0.057 | 210 | 1.25 | 4.80 | 26.6% | -0.23 | 0.0136 | -0.067 | ||||
| 12.90 | 16.40 | 26.7% | 0.70 | 0.0160 | -0.067 | 215 | 2.55 | 6.10 | 26.0% | -0.30 | 0.0163 | -0.074 | ||||
| 9.60 | 13.10 | 26.0% | 0.62 | 0.0181 | -0.074 | 220 | 4.30 | 8.00 | 25.8% | -0.39 | 0.0185 | -0.079 | ||||
| 6.80 | 10.30 | 25.5% | 0.52 | 0.0193 | -0.077 | 225 | 6.70 | 10.20 | 25.6% | -0.49 | 0.0198 | -0.080 | ||||
| 4.50 | 8.00 | 25.1% | 0.43 | 0.0192 | -0.076 | 230 | 9.50 | 12.90 | 25.3% | -0.59 | 0.0200 | -0.076 | ||||
| 2.65 | 6.10 | 24.7% | 0.34 | 0.0180 | -0.071 | 235 | 12.60 | 16.10 | 24.8% | -0.68 | 0.0189 | -0.069 | ||||
| 1.25 | 4.70 | 24.4% | 0.26 | 0.0158 | -0.064 | 240 | 16.30 | 19.80 | 24.7% | -0.76 | 0.0169 | -0.060 | ||||
| 0.4000 | 3.60 | 24.4% | 0.20 | 0.0133 | -0.056 | 245 | 20.40 | 23.90 | 24.6% | -0.83 | 0.0146 | -0.049 | ||||
| 0.0500 | 2.85 | 25.2% | 0.15 | 0.0108 | -0.047 | 250 | 24.80 | 28.20 | 24.1% | -0.89 | 0.0121 | -0.038 | ||||
| 0.0500 | 2.30 | 26.7% | 0.11 | 0.0086 | -0.039 | 255 | 29.40 | 32.80 | 22.9% | -0.93 | 0.0096 | -0.026 | ||||
| 0.0500 | 1.90 | 28.2% | 0.08 | 0.0068 | -0.032 | 260 | 34.20 | 37.70 | -0.96 | 0.0105 | -0.013 | |||||
| 0.0500 | 1.60 | 29.8% | 0.06 | 0.0053 | -0.026 | 265 | 39.20 | 43.00 | 28.1% | -0.99 | 0.0070 | -0.041 | ||||
| 0.0500 | 1.40 | 31.4% | 0.05 | 0.0042 | -0.022 | 270 | 44.20 | 48.00 | 30.6% | -1.00 | 0.0001 | -0.097 | ||||
| 0.0500 | 1.25 | 33.1% | 0.04 | 0.0032 | -0.018 | 275 | 49.20 | 53.00 | 33.0% | -1.00 | 0.0000 | -0.122 | ||||
| 0 | 2.30 | 40.0% | 0.03 | 0.0026 | -0.015 | 280 | 54.20 | 58.00 | 35.3% | -1.00 | 0.0000 | -0.134 | ||||
| 0 | 2.25 | 42.2% | 0.02 | 0.0020 | -0.012 | 285 | 59.20 | 63.00 | 37.6% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 2.20 | 44.3% | 0.02 | 0.0016 | -0.010 | 290 | 64.20 | 68.00 | 39.8% | -1.00 | 0.0000 | -0.139 | ||||
| 0 | 2.20 | 46.5% | 0.01 | 0.0013 | -0.009 | 295 | 69.20 | 73.00 | 42.0% | -1.00 | 0.0000 | -0.139 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Oct 23, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.