PGR optieketen The Progressive Corporation
Cboe delayed options data · per 03:41 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±2.5% (213.71–224.51) · ATM IV 29.1% · P/C open interest 0.84
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 97.00 | 101.00 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.15 | 340.9% | 0.00 | 0.0000 | 0.000 | |||||
| 92.00 | 96.00 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.15 | 320.8% | 0.00 | 0.0000 | 0.000 | |||||
| 87.20 | 91.00 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.15 | 2 | 301.5% | 0.00 | 0.0000 | 0.000 | ||||
| 82.00 | 86.00 | 14 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.15 | 1 | 282.9% | 0.00 | 0.0000 | 0.000 | |||
| 77.00 | 81.00 | 14 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 2.15 | 264.8% | 0.00 | 0.0000 | 0.000 | ||||
| 72.00 | 76.10 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 2.15 | 247.4% | 0.00 | 0.0000 | -0.000 | |||||
| 67.20 | 71.00 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 2.15 | 230.4% | 0.00 | 0.0000 | -0.000 | |||||
| 62.30 | 65.10 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 2.15 | 213.8% | 0.00 | 0.0000 | -0.000 | |||||
| 57.50 | 60.50 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 2.15 | 197.7% | -0.00 | 0.0000 | -0.000 | |||||
| 52.50 | 55.10 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 2.15 | 181.9% | -0.00 | 0.0000 | -0.001 | |||||
| 47.50 | 50.10 | 1.00 | 0.0001 | 0.000 | 170 | 0 | 2.15 | 2 | 5 | 166.5% | -0.00 | 0.0001 | -0.001 | |||
| 42.50 | 45.10 | 1.00 | 0.0001 | 0.000 | 175 | 0 | 2.15 | 151.2% | -0.00 | 0.0001 | -0.002 | |||||
| 38.00 | 40.00 | 4 | 1.00 | 0.0002 | 0.000 | 180 | 0 | 0.3000 | 1 | 5 | 92.9% | -0.00 | 0.0002 | -0.003 | ||
| 35.50 | 37.60 | 4 | 1.00 | 0.0003 | 0.000 | 182.5 | 0 | 0.3500 | 1 | 89.5% | -0.00 | 0.0003 | -0.004 | |||
| 32.50 | 35.10 | 1.00 | 0.0004 | -0.001 | 185 | 0 | 1.95 | 3 | 118.5% | -0.00 | 0.0004 | -0.005 | ||||
| 30.00 | 32.60 | 1.00 | 0.0006 | -0.003 | 187.5 | 0 | 2.15 | 15 | 114.1% | -0.00 | 0.0006 | -0.007 | ||||
| 27.50 | 30.10 | 1.00 | 0.0009 | -0.006 | 190 | 0 | 2.15 | 2 | 106.8% | -0.00 | 0.0009 | -0.010 | ||||
| 25.00 | 27.60 | 0.99 | 0.0013 | -0.011 | 192.5 | 0 | 2.15 | 3 | 99.4% | -0.01 | 0.0013 | -0.014 | ||||
| 22.00 | 25.50 | 0.99 | 0.0020 | -0.016 | 195 | 0 | 2.20 | 35 | 92.7% | -0.01 | 0.0020 | -0.019 | ||||
| 20.00 | 22.60 | 0.99 | 0.0029 | -0.025 | 197.5 | 0 | 0.6500 | 72 | 62.9% | -0.01 | 0.0029 | -0.027 | ||||
| 17.50 | 20.20 | 2 | 0.98 | 0.0044 | -0.037 | 200 | 0 | 2.25 | 1 | 45 | 78.4% | -0.02 | 0.0044 | -0.039 | ||
| 15.10 | 17.70 | 12 | 0.97 | 0.0067 | -0.054 | 202.5 | 0 | 0.2000 | 46 | 40.4% | -0.03 | 0.0067 | -0.056 | |||
| 12.20 | 15.60 | 2 | 91 | 0.96 | 0.0102 | -0.078 | 205 | 0.1000 | 0.5500 | 7 | 51 | 44.6% | -0.04 | 0.0102 | -0.080 | |
| 10.20 | 12.50 | 2 | 104 | 0.94 | 0.0155 | -0.113 | 207.5 | 0.0500 | 0.5000 | 5 | 81 | 36.8% | -0.07 | 0.0156 | -0.114 | |
| 7.90 | 10.50 | 41 | 0.90 | 0.0234 | -0.159 | 210 | 0.1000 | 0.5000 | 41 | 124 | 31.3% | -0.10 | 0.0235 | -0.161 | ||
| 5.60 | 8.20 | 53 | 15.0% | 0.84 | 0.0341 | -0.217 | 212.5 | 0.3000 | 0.7500 | 7 | 259 | 29.4% | -0.16 | 0.0343 | -0.220 | |
| 4.10 | 6.20 | 10 | 150 | 25.8% | 0.75 | 0.0469 | -0.280 | 215 | 0.8000 | 1.40 | 8 | 119 | 30.2% | -0.26 | 0.0473 | -0.283 |
| 3.10 | 3.70 | 18 | 72 | 25.6% | 0.62 | 0.0582 | -0.329 | 217.5 | 1.65 | 2.35 | 10 | 79 | 31.0% | -0.38 | 0.0588 | -0.332 |
| 1.75 | 2.55 | 31 | 204 | 26.6% | 0.47 | 0.0623 | -0.337 | 220 | 2.80 | 3.70 | 2 | 13 | 31.7% | -0.54 | 0.0629 | -0.340 |
| 1.00 | 1.60 | 38 | 60 | 27.7% | 0.32 | 0.0560 | -0.297 | 222.5 | 3.50 | 5.40 | 41 | 27.7% | -0.69 | 0.0566 | -0.299 | |
| 0.2000 | 1.75 | 26 | 37 | 23.8% | 0.20 | 0.0432 | -0.229 | 225 | 6.10 | 8.10 | 3 | 38.5% | -0.80 | 0.0436 | -0.231 | |
| 0.1000 | 0.3500 | 3 | 105 | 25.1% | 0.12 | 0.0300 | -0.162 | 227.5 | 8.30 | 10.30 | 1 | 42.2% | -0.88 | 0.0303 | -0.163 | |
| 0 | 0.3000 | 4 | 176 | 28.0% | 0.07 | 0.0198 | -0.110 | 230 | 10.40 | 12.30 | 41.4% | -0.93 | 0.0201 | -0.110 | ||
| 0 | 0.2500 | 16 | 15 | 31.9% | 0.04 | 0.0127 | -0.073 | 232.5 | 12.60 | 15.00 | 46.5% | -0.96 | 0.0132 | -0.072 | ||
| 0 | 1.00 | 11 | 20 | 35.1% | 0.03 | 0.0081 | -0.049 | 235 | 13.80 | 17.90 | 37.9% | -0.98 | 0.0085 | -0.047 | ||
| 0 | 0.4500 | 13 | 45.8% | 0.02 | 0.0053 | -0.033 | 237.5 | 17.50 | 20.10 | 58.1% | -0.99 | 0.0051 | -0.034 | |||
| 0 | 0.3500 | 32 | 48.2% | 0.01 | 0.0035 | -0.022 | 240 | 20.00 | 22.80 | 66.1% | -1.00 | 0.0028 | -0.027 | |||
| 0 | 0.3500 | 1 | 52.7% | 0.01 | 0.0023 | -0.015 | 242.5 | 22.50 | 25.20 | 70.2% | -1.00 | 0.0014 | -0.024 | |||
| 0 | 0.3500 | 1 | 57.1% | 0.01 | 0.0016 | -0.011 | 245 | 25.00 | 27.60 | 74.1% | -1.00 | 0.0006 | -0.023 | |||
| 0 | 1.35 | 3 | 80.5% | 0.00 | 0.0011 | -0.008 | 247.5 | 27.70 | 29.80 | 6 | 77.5% | -1.00 | 0.0002 | -0.023 | ||
| 0 | 2.15 | 3 | 96.0% | 0.00 | 0.0008 | -0.006 | 250 | 30.10 | 32.30 | 6 | 80.7% | -1.00 | 0.0001 | -0.022 | ||
| 0 | 2.15 | 106.2% | 0.00 | 0.0004 | -0.003 | 255 | 35.00 | 37.60 | 93.5% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.15 | 116.1% | 0.00 | 0.0002 | -0.002 | 260 | 40.00 | 42.80 | 106.1% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.15 | 125.6% | 0.00 | 0.0001 | -0.001 | 265 | 45.00 | 47.70 | 113.3% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.15 | 134.7% | 0.00 | 0.0001 | -0.001 | 270 | 50.00 | 52.80 | 123.7% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.15 | 143.5% | 0.00 | 0.0000 | -0.000 | 275 | 55.00 | 57.40 | 123.8% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.15 | 152.0% | 0.00 | 0.0000 | -0.000 | 280 | 60.00 | 62.80 | 140.2% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.15 | 160.3% | 0.00 | 0.0000 | -0.000 | 285 | 65.00 | 67.60 | 143.9% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.15 | 168.3% | 0.00 | 0.0000 | -0.000 | 290 | 70.00 | 72.90 | 157.8% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.15 | 176.1% | 0.00 | 0.0000 | -0.000 | 295 | 75.00 | 77.80 | 163.2% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.15 | 183.7% | 0.00 | 0.0000 | -0.000 | 300 | 80.00 | 82.80 | 170.5% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.15 | 191.0% | 0.00 | 0.0000 | 0.000 | 305 | 85.00 | 87.90 | 179.8% | -1.00 | 0.0000 | -0.022 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 23, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs