PGR option chain The Progressive Corporation
Cboe delayed options data · के अनुसार 09:36 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±11.0% (196.19–244.89) · ATM IV 25.3% · P/C open interest 1.05
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 104.90 | 108.30 | 0.99 | 0.0002 | 0.000 | 115 | 0 | 2.20 | 2 | 71.6% | -0.00 | 0.0002 | -0.003 | ||||
| 100.00 | 103.70 | 35.8% | 0.99 | 0.0003 | 0.000 | 120 | 0 | 2.20 | 6 | 67.6% | -0.01 | 0.0003 | -0.004 | |||
| 95.10 | 99.00 | 45.9% | 0.99 | 0.0003 | 0.000 | 125 | 0 | 2.25 | 9 | 64.0% | -0.01 | 0.0003 | -0.004 | |||
| 90.20 | 93.80 | 34.8% | 0.99 | 0.0004 | 0.000 | 130 | 0 | 2.25 | 5 | 60.2% | -0.01 | 0.0004 | -0.005 | |||
| 85.30 | 89.30 | 43.8% | 0.99 | 0.0006 | 0.000 | 135 | 0 | 2.35 | 2 | 57.1% | -0.01 | 0.0006 | -0.006 | |||
| 80.50 | 84.30 | 41.7% | 0.99 | 0.0007 | 0.000 | 140 | 0 | 2.40 | 9 | 53.9% | -0.01 | 0.0007 | -0.008 | |||
| 75.50 | 79.50 | 39.6% | 0.98 | 0.0009 | 0.000 | 145 | 0 | 2.50 | 8 | 50.9% | -0.02 | 0.0009 | -0.009 | |||
| 70.70 | 74.40 | 5 | 36.5% | 0.98 | 0.0012 | -0.001 | 150 | 0.0500 | 1.10 | 11 | 40.7% | -0.02 | 0.0012 | -0.011 | ||
| 66.00 | 69.20 | 33.5% | 0.97 | 0.0014 | -0.004 | 155 | 0.0500 | 1.05 | 38 | 37.5% | -0.03 | 0.0015 | -0.013 | |||
| 61.10 | 64.20 | 12 | 30.6% | 0.96 | 0.0018 | -0.006 | 160 | 0.0500 | 0.9000 | 9 | 33.8% | -0.04 | 0.0018 | -0.015 | ||
| 56.80 | 59.20 | 32.0% | 0.95 | 0.0023 | -0.010 | 165 | 0.3000 | 1.60 | 24 | 35.7% | -0.05 | 0.0023 | -0.018 | |||
| 51.60 | 54.80 | 30.6% | 0.94 | 0.0028 | -0.013 | 170 | 0.5500 | 1.80 | 20 | 34.4% | -0.06 | 0.0029 | -0.021 | |||
| 47.00 | 50.30 | 4 | 30.8% | 0.93 | 0.0035 | -0.017 | 175 | 0.6000 | 2.10 | 48 | 32.6% | -0.07 | 0.0036 | -0.024 | ||
| 42.40 | 45.50 | 6 | 29.3% | 0.91 | 0.0043 | -0.022 | 180 | 1.10 | 2.45 | 101 | 31.9% | -0.09 | 0.0044 | -0.028 | ||
| 37.90 | 41.00 | 2 | 28.6% | 0.89 | 0.0052 | -0.026 | 185 | 1.50 | 2.65 | 450 | 30.1% | -0.11 | 0.0053 | -0.032 | ||
| 33.50 | 36.60 | 4 | 27.8% | 0.86 | 0.0063 | -0.031 | 190 | 2.05 | 3.20 | 261 | 29.1% | -0.14 | 0.0064 | -0.036 | ||
| 29.20 | 32.40 | 8 | 27.1% | 0.83 | 0.0074 | -0.036 | 195 | 2.75 | 3.80 | 40 | 28.0% | -0.17 | 0.0076 | -0.040 | ||
| 25.50 | 28.20 | 13 | 26.7% | 0.79 | 0.0087 | -0.040 | 200 | 4.00 | 4.80 | 123 | 27.9% | -0.21 | 0.0089 | -0.045 | ||
| 21.60 | 24.40 | 10 | 26.0% | 0.74 | 0.0100 | -0.044 | 205 | 5.00 | 5.90 | 4 | 285 | 26.9% | -0.26 | 0.0103 | -0.049 | |
| 18.00 | 20.60 | 26 | 25.1% | 0.69 | 0.0112 | -0.048 | 210 | 6.00 | 7.50 | 54 | 26.0% | -0.32 | 0.0116 | -0.052 | ||
| 14.80 | 16.90 | 55 | 24.2% | 0.63 | 0.0123 | -0.051 | 215 | 8.30 | 9.20 | 16 | 93 | 26.0% | -0.38 | 0.0128 | -0.054 | |
| 12.60 | 14.30 | 11 | 152 | 24.9% | 0.57 | 0.0131 | -0.052 | 220 | 10.40 | 11.40 | 15 | 257 | 25.7% | -0.44 | 0.0138 | -0.056 |
| 9.60 | 11.30 | 136 | 23.6% | 0.50 | 0.0135 | -0.053 | 225 | 12.30 | 13.90 | 124 | 24.8% | -0.51 | 0.0144 | -0.056 | ||
| 8.00 | 9.10 | 1 | 160 | 23.9% | 0.44 | 0.0136 | -0.052 | 230 | 15.50 | 17.40 | 72 | 25.6% | -0.59 | 0.0145 | -0.054 | |
| 5.50 | 7.30 | 1 | 140 | 23.0% | 0.37 | 0.0131 | -0.049 | 235 | 18.70 | 20.40 | 63 | 25.2% | -0.66 | 0.0143 | -0.052 | |
| 4.80 | 5.80 | 1 | 223 | 23.8% | 0.31 | 0.0123 | -0.046 | 240 | 21.60 | 24.20 | 17 | 24.6% | -0.72 | 0.0136 | -0.049 | |
| 3.00 | 4.50 | 159 | 22.8% | 0.26 | 0.0113 | -0.042 | 245 | 25.90 | 28.70 | 11 | 26.1% | -0.78 | 0.0128 | -0.044 | ||
| 2.15 | 3.50 | 102 | 22.8% | 0.21 | 0.0100 | -0.038 | 250 | 30.10 | 32.40 | 25.7% | -0.83 | 0.0117 | -0.040 | |||
| 2.10 | 2.70 | 4 | 528 | 23.8% | 0.17 | 0.0088 | -0.033 | 255 | 34.80 | 36.60 | 26.3% | -0.88 | 0.0106 | -0.036 | ||
| 1.10 | 2.05 | 2 | 143 | 22.9% | 0.14 | 0.0076 | -0.029 | 260 | 39.00 | 41.90 | 27.6% | -0.92 | 0.0101 | -0.030 | ||
| 0.7500 | 2.25 | 54 | 24.5% | 0.11 | 0.0065 | -0.025 | 265 | 43.40 | 46.70 | 27.8% | -0.96 | 0.0096 | -0.033 | |||
| 0.5500 | 1.85 | 48 | 25.0% | 0.09 | 0.0055 | -0.022 | 270 | 48.00 | 51.60 | 28.3% | -0.98 | 0.0066 | -0.029 | |||
| 0.3500 | 1.60 | 20 | 25.5% | 0.07 | 0.0046 | -0.019 | 275 | 52.80 | 56.60 | 29.4% | -1.00 | 0.0015 | -0.029 | |||
| 0.0500 | 1.30 | 3 | 25.1% | 0.06 | 0.0039 | -0.017 | 280 | 58.10 | 61.60 | 32.5% | -1.00 | 0.0000 | -0.029 | |||
| 0.0500 | 1.15 | 7 | 26.0% | 0.05 | 0.0033 | -0.014 | 285 | 63.00 | 66.60 | 33.9% | -1.00 | 0.0000 | -0.029 | |||
| 0.0500 | 1.05 | 1 | 27.0% | 0.04 | 0.0027 | -0.012 | 290 | 67.90 | 71.60 | 35.2% | -1.00 | 0.0000 | -0.029 | |||
| 0.0500 | 0.9500 | 3 | 28.0% | 0.03 | 0.0023 | -0.011 | 295 | 73.00 | 76.60 | 37.3% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 2.40 | 6 | 34.7% | 0.03 | 0.0019 | -0.009 | 300 | 78.10 | 81.60 | 39.4% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 2.35 | 3 | 36.0% | 0.02 | 0.0016 | -0.008 | 305 | 82.90 | 86.60 | 40.1% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 2.30 | 37.2% | 0.02 | 0.0014 | -0.007 | 310 | 87.90 | 91.60 | 41.7% | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 2.30 | 38.6% | 0.02 | 0.0012 | -0.006 | 315 | 92.90 | 96.60 | 43.2% | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 2.25 | 39.8% | 0.01 | 0.0010 | -0.005 | 320 | 98.00 | 101.60 | 45.2% | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 2.20 | 42.2% | 0.01 | 0.0007 | -0.004 | 330 | 108.10 | 111.60 | 48.6% | -1.00 | 0.0000 | -0.029 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Dec 18, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs