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 ±5.4% (207.36–230.86) · ATM IV 25.5% · P/C Open Interest 1.13
| 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 | |
| 97.50 | 101.70 | 84.2% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 2.15 | 136.9% | -0.00 | 0.0001 | -0.003 | ||||
| 92.50 | 96.40 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 2.15 | 128.9% | -0.00 | 0.0001 | -0.003 | |||||
| 87.50 | 91.50 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 2.15 | 121.2% | -0.00 | 0.0001 | -0.004 | |||||
| 82.60 | 86.50 | 1.00 | 0.0002 | 0.000 | 135 | 0 | 2.20 | 114.2% | -0.00 | 0.0002 | -0.005 | |||||
| 77.60 | 81.50 | 1.00 | 0.0002 | 0.000 | 140 | 0 | 2.20 | 107.0% | -0.00 | 0.0002 | -0.006 | |||||
| 72.60 | 76.50 | 1.00 | 0.0003 | 0.000 | 145 | 0 | 2.20 | 100.0% | -0.00 | 0.0003 | -0.008 | |||||
| 67.40 | 71.50 | 0.99 | 0.0004 | 0.000 | 150 | 0 | 2.25 | 93.6% | -0.01 | 0.0004 | -0.009 | |||||
| 62.70 | 66.60 | 45.6% | 0.99 | 0.0006 | -0.002 | 155 | 0 | 2.25 | 86.9% | -0.01 | 0.0006 | -0.011 | ||||
| 57.70 | 61.50 | 0.99 | 0.0008 | -0.005 | 160 | 0 | 2.25 | 80.4% | -0.01 | 0.0008 | -0.014 | |||||
| 52.50 | 56.60 | 0.99 | 0.0011 | -0.009 | 165 | 0 | 2.30 | 74.4% | -0.01 | 0.0011 | -0.017 | |||||
| 47.80 | 51.70 | 41.2% | 0.98 | 0.0015 | -0.014 | 170 | 0 | 2.35 | 68.5% | -0.02 | 0.0015 | -0.021 | ||||
| 42.80 | 46.70 | 35.5% | 0.98 | 0.0021 | -0.020 | 175 | 0 | 2.35 | 62.3% | -0.02 | 0.0021 | -0.026 | ||||
| 37.70 | 41.90 | 34.0% | 0.97 | 0.0029 | -0.026 | 180 | 0 | 2.40 | 56.5% | -0.03 | 0.0029 | -0.033 | ||||
| 33.10 | 36.70 | 33.4% | 0.96 | 0.0040 | -0.035 | 185 | 0 | 2.45 | 3 | 50.8% | -0.04 | 0.0040 | -0.041 | |||
| 28.10 | 31.70 | 28.4% | 0.94 | 0.0056 | -0.045 | 190 | 0 | 2.60 | 45.5% | -0.06 | 0.0057 | -0.050 | ||||
| 23.40 | 26.70 | 27.1% | 0.91 | 0.0079 | -0.057 | 195 | 0 | 2.80 | 10 | 40.3% | -0.09 | 0.0079 | -0.061 | |||
| 18.70 | 21.40 | 7 | 22.1% | 0.88 | 0.0110 | -0.071 | 200 | 0.0500 | 1.55 | 35 | 28.8% | -0.12 | 0.0111 | -0.075 | ||
| 14.30 | 17.20 | 24.4% | 0.82 | 0.0150 | -0.086 | 205 | 0.4500 | 2.05 | 20 | 11 | 26.7% | -0.18 | 0.0152 | -0.089 | ||
| 9.80 | 13.20 | 19 | 23.1% | 0.74 | 0.0199 | -0.101 | 210 | 1.40 | 3.80 | 1 | 30 | 28.2% | -0.26 | 0.0201 | -0.104 | |
| 6.40 | 9.10 | 18 | 21.9% | 0.64 | 0.0246 | -0.113 | 215 | 2.90 | 4.40 | 21 | 63 | 25.2% | -0.36 | 0.0249 | -0.115 | |
| 4.60 | 6.30 | 29 | 3 | 24.1% | 0.51 | 0.0272 | -0.116 | 220 | 4.70 | 7.90 | 27 | 7 | 27.0% | -0.50 | 0.0278 | -0.118 |
| 2.60 | 3.80 | 4 | 12 | 23.2% | 0.38 | 0.0263 | -0.109 | 225 | 8.10 | 10.20 | 8 | 26.6% | -0.63 | 0.0270 | -0.111 | |
| 0.6500 | 2.70 | 27 | 75 | 22.4% | 0.26 | 0.0222 | -0.094 | 230 | 11.30 | 14.00 | 6 | 26.4% | -0.75 | 0.0230 | -0.096 | |
| 0 | 2.55 | 14 | 25.6% | 0.18 | 0.0171 | -0.077 | 235 | 15.50 | 18.40 | 4 | 28.2% | -0.84 | 0.0180 | -0.079 | ||
| 0 | 2.75 | 31.4% | 0.12 | 0.0126 | -0.062 | 240 | 19.20 | 23.30 | 27.6% | -0.90 | 0.0136 | -0.064 | ||||
| 0 | 2.50 | 8 | 35.1% | 0.08 | 0.0091 | -0.049 | 245 | 24.20 | 28.10 | 30.9% | -0.94 | 0.0101 | -0.051 | |||
| 0 | 2.35 | 38.9% | 0.06 | 0.0066 | -0.039 | 250 | 28.70 | 32.90 | 30.1% | -0.96 | 0.0077 | -0.040 | ||||
| 0 | 2.25 | 42.6% | 0.04 | 0.0049 | -0.032 | 255 | 34.10 | 37.90 | 36.8% | -0.98 | 0.0060 | -0.029 | ||||
| 0 | 2.20 | 46.4% | 0.03 | 0.0036 | -0.026 | 260 | 39.00 | 42.90 | 39.5% | -0.99 | 0.0035 | -0.027 | ||||
| 0 | 2.15 | 49.9% | 0.02 | 0.0027 | -0.021 | 265 | 44.00 | 47.90 | 42.9% | -1.00 | 0.0015 | -0.028 | ||||
| 0 | 2.15 | 53.6% | 0.02 | 0.0021 | -0.017 | 270 | 49.10 | 52.90 | 47.4% | -1.00 | 0.0003 | -0.028 | ||||
| 0 | 2.15 | 57.1% | 0.01 | 0.0016 | -0.015 | 275 | 54.00 | 57.90 | 49.5% | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 2.15 | 60.5% | 0.01 | 0.0013 | -0.012 | 280 | 59.00 | 62.90 | 52.7% | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 2.15 | 63.8% | 0.01 | 0.0010 | -0.010 | 285 | 64.00 | 67.90 | 55.8% | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 2.15 | 67.0% | 0.01 | 0.0008 | -0.009 | 290 | 68.90 | 72.90 | 57.4% | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 2.15 | 70.2% | 0.01 | 0.0007 | -0.008 | 295 | 74.00 | 77.90 | 61.7% | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 2.15 | 73.2% | 0.00 | 0.0005 | -0.007 | 300 | 79.00 | 82.90 | 64.6% | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 2.15 | 76.2% | 0.00 | 0.0004 | -0.006 | 305 | 84.00 | 87.90 | 67.4% | -1.00 | 0.0000 | -0.028 | ||||
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 — Nov 13, 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