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 ±6.6% (204.66–233.56) · ATM IV 25.1% · P/C Open Interest 1.52
| 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 | |
| 97.70 | 101.70 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 2.15 | 110.1% | -0.00 | 0.0001 | -0.003 | |||||
| 92.70 | 96.80 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 2.15 | 103.7% | -0.00 | 0.0001 | -0.004 | |||||
| 87.70 | 91.80 | 1.00 | 0.0002 | 0.000 | 130 | 0 | 2.15 | 97.5% | -0.00 | 0.0002 | -0.004 | |||||
| 82.80 | 86.80 | 1.00 | 0.0002 | 0.000 | 135 | 0 | 2.15 | 91.5% | -0.00 | 0.0002 | -0.005 | |||||
| 77.80 | 81.90 | 1.00 | 0.0003 | 0.000 | 140 | 0 | 2.20 | 86.1% | -0.00 | 0.0003 | -0.006 | |||||
| 72.70 | 76.80 | 0.99 | 0.0004 | -0.000 | 145 | 0 | 2.20 | 80.5% | -0.01 | 0.0004 | -0.008 | |||||
| 67.90 | 71.90 | 0.99 | 0.0006 | -0.002 | 150 | 0 | 2.20 | 75.0% | -0.01 | 0.0006 | -0.009 | |||||
| 62.70 | 66.90 | 0.99 | 0.0008 | -0.005 | 155 | 0 | 2.25 | 70.0% | -0.01 | 0.0008 | -0.011 | |||||
| 58.00 | 62.00 | 34.1% | 0.99 | 0.0010 | -0.008 | 160 | 0 | 2.25 | 64.8% | -0.01 | 0.0010 | -0.014 | ||||
| 52.80 | 56.90 | 0.98 | 0.0014 | -0.011 | 165 | 0 | 2.30 | 60.0% | -0.02 | 0.0014 | -0.017 | |||||
| 48.10 | 52.20 | 36.1% | 0.98 | 0.0019 | -0.015 | 170 | 0 | 2.35 | 1 | 55.3% | -0.02 | 0.0019 | -0.020 | |||
| 43.00 | 47.20 | 28.1% | 0.97 | 0.0025 | -0.020 | 175 | 0 | 2.40 | 50.6% | -0.03 | 0.0025 | -0.024 | ||||
| 38.10 | 42.10 | 21.5% | 0.96 | 0.0034 | -0.025 | 180 | 0 | 2.45 | 1 | 45.9% | -0.04 | 0.0034 | -0.029 | |||
| 33.20 | 37.30 | 26.3% | 0.94 | 0.0045 | -0.032 | 185 | 0 | 2.60 | 1 | 41.7% | -0.06 | 0.0046 | -0.036 | |||
| 28.50 | 32.60 | 27.9% | 0.92 | 0.0061 | -0.040 | 190 | 0 | 1.10 | 29.7% | -0.08 | 0.0062 | -0.043 | ||||
| 23.80 | 27.80 | 26.4% | 0.89 | 0.0082 | -0.049 | 195 | 0 | 2.70 | 1 | 32.4% | -0.11 | 0.0083 | -0.052 | |||
| 19.10 | 23.20 | 24.8% | 0.85 | 0.0109 | -0.059 | 200 | 0.3000 | 2.10 | 27 | 26.4% | -0.15 | 0.0110 | -0.062 | |||
| 15.00 | 18.80 | 1 | 24.4% | 0.80 | 0.0141 | -0.069 | 205 | 0.5500 | 3.90 | 37 | 27.1% | -0.20 | 0.0144 | -0.072 | ||
| 11.00 | 14.60 | 3 | 23.0% | 0.73 | 0.0177 | -0.079 | 210 | 2.45 | 4.80 | 2 | 13 | 27.4% | -0.28 | 0.0180 | -0.082 | |
| 8.60 | 10.60 | 23.5% | 0.63 | 0.0209 | -0.086 | 215 | 3.50 | 5.60 | 4 | 12 | 24.1% | -0.37 | 0.0213 | -0.089 | ||
| 6.10 | 7.80 | 3 | 3 | 23.8% | 0.52 | 0.0227 | -0.089 | 220 | 5.70 | 9.30 | 3 | 3 | 26.5% | -0.49 | 0.0233 | -0.092 |
| 2.90 | 6.20 | 1 | 23.0% | 0.41 | 0.0223 | -0.086 | 225 | 8.50 | 11.20 | 24.7% | -0.60 | 0.0232 | -0.089 | |||
| 1.60 | 4.60 | 3 | 3 | 23.6% | 0.31 | 0.0201 | -0.079 | 230 | 11.40 | 15.20 | 24.9% | -0.71 | 0.0211 | -0.082 | ||
| 0.3000 | 3.40 | 23.1% | 0.23 | 0.0168 | -0.069 | 235 | 15.30 | 19.20 | 2 | 25.3% | -0.79 | 0.0180 | -0.073 | |||
| 0 | 2.55 | 27 | 24.2% | 0.17 | 0.0134 | -0.059 | 240 | 19.50 | 23.60 | 2 | 25.7% | -0.86 | 0.0147 | -0.063 | ||
| 0 | 2.85 | 28 | 29.0% | 0.12 | 0.0105 | -0.050 | 245 | 24.20 | 28.30 | 27.4% | -0.90 | 0.0119 | -0.054 | |||
| 0 | 2.60 | 31.8% | 0.09 | 0.0082 | -0.042 | 250 | 28.90 | 32.90 | 27.0% | -0.94 | 0.0096 | -0.047 | ||||
| 0 | 2.40 | 34.4% | 0.07 | 0.0064 | -0.035 | 255 | 33.70 | 37.90 | 29.2% | -0.96 | 0.0080 | -0.040 | ||||
| 0 | 2.30 | 37.3% | 0.05 | 0.0050 | -0.030 | 260 | 38.90 | 42.90 | 33.1% | -0.98 | 0.0056 | -0.037 | ||||
| 0 | 2.25 | 40.2% | 0.04 | 0.0039 | -0.025 | 265 | 43.90 | 47.90 | 35.9% | -0.99 | 0.0033 | -0.023 | ||||
| 0 | 2.20 | 42.9% | 0.03 | 0.0031 | -0.021 | 270 | 48.90 | 52.90 | 38.7% | -1.00 | 0.0013 | -0.020 | ||||
| 0 | 2.15 | 45.5% | 0.03 | 0.0025 | -0.018 | 275 | 53.90 | 57.90 | 41.4% | -1.00 | 0.0002 | -0.020 | ||||
| 0 | 2.15 | 48.2% | 0.02 | 0.0020 | -0.016 | 280 | 58.90 | 62.90 | 44.1% | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 2.15 | 50.9% | 0.02 | 0.0017 | -0.014 | 285 | 63.90 | 67.90 | 46.6% | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 2.15 | 53.5% | 0.01 | 0.0014 | -0.012 | 290 | 68.90 | 72.90 | 49.1% | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 2.15 | 56.0% | 0.01 | 0.0011 | -0.011 | 295 | 73.90 | 77.90 | 51.5% | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 2.15 | 58.4% | 0.01 | 0.0010 | -0.009 | 300 | 78.90 | 82.90 | 53.9% | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 2.15 | 60.8% | 0.01 | 0.0008 | -0.008 | 305 | 83.90 | 87.90 | 56.2% | -1.00 | 0.0000 | -0.020 | ||||
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 27, 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