PGR Optionskette The Progressive Corporation
Cboe delayed options data · Stand 06:41 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±3.6% (211.31–226.91) · ATM IV 25.5% · P/C Open Interest 0.34
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 97.10 | 101.00 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.15 | 206.1% | 0.00 | 0.0000 | -0.000 | |||||
| 92.10 | 96.00 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.15 | 194.0% | 0.00 | 0.0000 | -0.000 | |||||
| 87.10 | 91.10 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.15 | 182.3% | -0.00 | 0.0000 | -0.000 | |||||
| 82.10 | 86.10 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.15 | 171.0% | -0.00 | 0.0000 | -0.000 | |||||
| 77.30 | 81.10 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 2.15 | 160.2% | -0.00 | 0.0000 | -0.001 | |||||
| 72.30 | 76.00 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 2.15 | 149.6% | -0.00 | 0.0000 | -0.001 | |||||
| 67.30 | 71.00 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 2.15 | 139.4% | -0.00 | 0.0001 | -0.001 | |||||
| 62.30 | 66.10 | 1.00 | 0.0001 | 0.000 | 155 | 0 | 2.15 | 129.4% | -0.00 | 0.0001 | -0.002 | |||||
| 57.30 | 61.20 | 1.00 | 0.0001 | 0.000 | 160 | 0 | 2.15 | 119.6% | -0.00 | 0.0001 | -0.003 | |||||
| 52.30 | 56.20 | 1.00 | 0.0002 | 0.000 | 165 | 0 | 2.15 | 110.1% | -0.00 | 0.0002 | -0.004 | |||||
| 47.40 | 51.20 | 1.00 | 0.0004 | 0.000 | 170 | 0 | 2.15 | 100.8% | -0.00 | 0.0004 | -0.006 | |||||
| 42.20 | 46.10 | 1.00 | 0.0006 | -0.003 | 175 | 0 | 2.15 | 91.6% | -0.00 | 0.0006 | -0.008 | |||||
| 37.40 | 41.20 | 0.99 | 0.0010 | -0.008 | 180 | 0 | 2.20 | 3 | 83.0% | -0.01 | 0.0010 | -0.013 | ||||
| 32.40 | 36.10 | 0.99 | 0.0017 | -0.015 | 185 | 0 | 2.20 | 7 | 74.0% | -0.01 | 0.0017 | -0.019 | ||||
| 29.70 | 33.80 | 0.99 | 0.0022 | -0.019 | 187.5 | 0 | 2.25 | 70.0% | -0.01 | 0.0022 | -0.023 | |||||
| 27.30 | 31.00 | 0.98 | 0.0029 | -0.025 | 190 | 0 | 2.30 | 21 | 65.9% | -0.02 | 0.0029 | -0.028 | ||||
| 25.00 | 28.50 | 0.98 | 0.0038 | -0.032 | 192.5 | 0 | 2.35 | 61.8% | -0.02 | 0.0038 | -0.035 | |||||
| 22.80 | 26.10 | 0.97 | 0.0050 | -0.040 | 195 | 0.1500 | 0.6500 | 12 | 263 | 43.8% | -0.03 | 0.0050 | -0.043 | |||
| 20.40 | 23.10 | 0.96 | 0.0066 | -0.050 | 197.5 | 0 | 0.7000 | 1 | 2 | 38.8% | -0.04 | 0.0066 | -0.052 | |||
| 17.70 | 20.30 | 9 | 0.94 | 0.0086 | -0.062 | 200 | 0 | 1.05 | 58 | 38.6% | -0.06 | 0.0087 | -0.064 | |||
| 15.40 | 18.00 | 3 | 0.92 | 0.0113 | -0.076 | 202.5 | 0 | 2.45 | 44.2% | -0.08 | 0.0114 | -0.078 | ||||
| 13.20 | 15.80 | 45 | 0.90 | 0.0147 | -0.092 | 205 | 0 | 1.40 | 17 | 33.1% | -0.10 | 0.0148 | -0.095 | |||
| 10.90 | 13.10 | 0.86 | 0.0189 | -0.111 | 207.5 | 0.5000 | 0.9500 | 1 | 29.2% | -0.14 | 0.0191 | -0.113 | ||||
| 9.00 | 10.90 | 14 | 20.9% | 0.82 | 0.0239 | -0.131 | 210 | 0.4000 | 2.30 | 8 | 31.1% | -0.18 | 0.0242 | -0.133 | ||
| 6.80 | 9.00 | 1 | 21.6% | 0.76 | 0.0295 | -0.150 | 212.5 | 0.6000 | 2.00 | 2 | 25.6% | -0.24 | 0.0298 | -0.153 | ||
| 5.70 | 7.00 | 18 | 24.2% | 0.68 | 0.0349 | -0.167 | 215 | 1.10 | 3.90 | 1 | 119 | 29.1% | -0.32 | 0.0352 | -0.170 | |
| 4.30 | 5.50 | 12 | 41 | 25.0% | 0.59 | 0.0391 | -0.178 | 217.5 | 2.45 | 4.00 | 2 | 27.4% | -0.41 | 0.0395 | -0.180 | |
| 3.10 | 3.80 | 1 | 47 | 24.1% | 0.49 | 0.0410 | -0.179 | 220 | 3.70 | 5.00 | 2 | 5 | 26.8% | -0.51 | 0.0415 | -0.181 |
| 1.65 | 2.75 | 2 | 22.7% | 0.39 | 0.0398 | -0.170 | 222.5 | 5.20 | 7.10 | 1 | 29.2% | -0.62 | 0.0403 | -0.172 | ||
| 1.05 | 2.40 | 17 | 325 | 25.0% | 0.30 | 0.0359 | -0.152 | 225 | 7.00 | 8.80 | 3 | 30.0% | -0.71 | 0.0364 | -0.154 | |
| 0.8500 | 1.65 | 2 | 29 | 26.1% | 0.22 | 0.0303 | -0.130 | 227.5 | 8.70 | 10.90 | 30.6% | -0.79 | 0.0309 | -0.132 | ||
| 0.2000 | 1.75 | 7 | 59 | 27.9% | 0.16 | 0.0243 | -0.107 | 230 | 10.80 | 13.10 | 32.2% | -0.85 | 0.0250 | -0.109 | ||
| 0.2500 | 0.9500 | 2 | 15 | 27.4% | 0.11 | 0.0188 | -0.086 | 232.5 | 13.20 | 14.80 | 31.7% | -0.90 | 0.0196 | -0.088 | ||
| 0 | 2.50 | 7 | 38.8% | 0.08 | 0.0143 | -0.069 | 235 | 15.50 | 18.00 | 38.4% | -0.93 | 0.0151 | -0.071 | |||
| 0 | 2.40 | 4 | 42.1% | 0.06 | 0.0108 | -0.054 | 237.5 | 17.30 | 20.70 | 39.2% | -0.95 | 0.0117 | -0.056 | |||
| 0 | 0.2000 | 2 | 6 | 25.1% | 0.04 | 0.0081 | -0.042 | 240 | 20.10 | 22.70 | 41.3% | -0.97 | 0.0091 | -0.044 | ||
| 0 | 1.15 | 40.5% | 0.03 | 0.0061 | -0.033 | 242.5 | 21.70 | 25.40 | 38.6% | -0.98 | 0.0066 | -0.034 | ||||
| 0 | 0.1500 | 18 | 29.9% | 0.02 | 0.0046 | -0.026 | 245 | 24.10 | 27.90 | 40.5% | -0.99 | 0.0042 | -0.028 | |||
| 0 | 0.1000 | 10 | 32.7% | 0.01 | 0.0026 | -0.017 | 250 | 29.10 | 32.90 | 46.1% | -1.00 | 0.0012 | -0.022 | |||
| 0 | 1.20 | 839 | 34.1% | 0.01 | 0.0016 | -0.011 | 255 | 34.10 | 37.90 | 51.6% | -1.00 | 0.0002 | -0.021 | |||
| 0 | 2.15 | 15 | 69.9% | 0.00 | 0.0010 | -0.007 | 260 | 39.10 | 42.90 | 56.8% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 2.15 | 75.6% | 0.00 | 0.0006 | -0.005 | 265 | 44.10 | 47.90 | 61.9% | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 2.15 | 81.1% | 0.00 | 0.0004 | -0.004 | 270 | 49.10 | 52.90 | 66.8% | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 2.15 | 86.5% | 0.00 | 0.0003 | -0.003 | 275 | 54.10 | 57.90 | 71.5% | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 2.15 | 91.6% | 0.00 | 0.0002 | -0.002 | 280 | 59.10 | 62.90 | 76.1% | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 2.15 | 96.6% | 0.00 | 0.0001 | -0.001 | 285 | 64.10 | 67.90 | 80.6% | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 2.15 | 101.4% | 0.00 | 0.0001 | -0.001 | 290 | 69.10 | 72.90 | 85.0% | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 2.15 | 106.2% | 0.00 | 0.0001 | -0.001 | 295 | 74.00 | 77.90 | 87.0% | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 2.15 | 110.7% | 0.00 | 0.0000 | -0.001 | 300 | 79.10 | 82.90 | 93.3% | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 2.15 | 115.2% | 0.00 | 0.0000 | -0.000 | 305 | 84.10 | 87.90 | 97.4% | -1.00 | 0.0000 | -0.021 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Oct 30, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts