PGR option chain The Progressive Corporation
Cboe delayed options data · के अनुसार 06:41 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 ±12.5% (191.71–246.51) · ATM IV 23.1% · P/C ओपन इंटरेस्ट 1.86
| 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 | |
| 107.70 | 112.20 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.30 | 67.6% | -0.01 | 0.0004 | -0.005 | |||||
| 103.00 | 107.20 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.35 | 63.9% | -0.01 | 0.0005 | -0.006 | |||||
| 98.00 | 102.30 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 2.40 | 60.3% | -0.01 | 0.0006 | -0.007 | |||||
| 93.20 | 97.20 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 2.45 | 9 | 56.8% | -0.02 | 0.0008 | -0.009 | ||||
| 88.20 | 92.30 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 2.55 | 15 | 53.6% | -0.02 | 0.0010 | -0.010 | ||||
| 83.20 | 87.40 | 1.00 | 0.0002 | 0.000 | 135 | 0 | 2.60 | 59 | 50.3% | -0.03 | 0.0012 | -0.012 | ||||
| 78.40 | 82.20 | 1.00 | 0.0002 | 0.000 | 140 | 0 | 2.75 | 44 | 47.5% | -0.03 | 0.0014 | -0.013 | ||||
| 73.50 | 77.40 | 1.00 | 0.0004 | 0.000 | 145 | 0 | 2.85 | 26 | 44.5% | -0.04 | 0.0018 | -0.015 | ||||
| 68.50 | 72.60 | 1.00 | 0.0005 | 0.000 | 150 | 0 | 3.00 | 165 | 41.8% | -0.05 | 0.0022 | -0.017 | ||||
| 63.50 | 67.20 | 1.00 | 0.0007 | 0.000 | 155 | 0 | 1.55 | 139 | 33.2% | -0.06 | 0.0027 | -0.020 | ||||
| 58.70 | 62.30 | 1.00 | 0.0010 | 0.000 | 160 | 0.5500 | 1.60 | 65 | 19 | 32.7% | -0.07 | 0.0033 | -0.022 | |||
| 54.00 | 57.70 | 0.99 | 0.0013 | -0.001 | 165 | 0.6000 | 2.15 | 2 | 23 | 31.6% | -0.09 | 0.0040 | -0.025 | |||
| 49.00 | 52.90 | 0.98 | 0.0018 | -0.004 | 170 | 0.9500 | 2.45 | 10 | 121 | 30.3% | -0.11 | 0.0049 | -0.029 | |||
| 44.30 | 48.20 | 0.97 | 0.0025 | -0.007 | 175 | 1.65 | 4.80 | 47 | 33.4% | -0.13 | 0.0059 | -0.032 | ||||
| 39.60 | 43.50 | 1 | 0.96 | 0.0034 | -0.012 | 180 | 2.15 | 5.20 | 5 | 46 | 31.4% | -0.16 | 0.0070 | -0.035 | ||
| 35.10 | 39.00 | 0.94 | 0.0046 | -0.017 | 185 | 2.40 | 6.10 | 11 | 29.6% | -0.20 | 0.0083 | -0.039 | ||||
| 30.60 | 34.10 | 0.92 | 0.0060 | -0.022 | 190 | 4.20 | 5.60 | 2 | 33 | 27.7% | -0.24 | 0.0096 | -0.042 | |||
| 26.60 | 29.50 | 18.8% | 0.89 | 0.0078 | -0.028 | 195 | 4.50 | 8.20 | 24 | 27.4% | -0.29 | 0.0111 | -0.045 | |||
| 22.30 | 26.30 | 12 | 23.0% | 0.85 | 0.0098 | -0.035 | 200 | 5.90 | 9.70 | 19 | 26.5% | -0.34 | 0.0124 | -0.047 | ||
| 15.60 | 18.80 | 17 | 24.5% | 0.73 | 0.0140 | -0.047 | 210 | 9.80 | 13.70 | 41 | 25.1% | -0.48 | 0.0143 | -0.049 | ||
| 9.10 | 12.20 | 43 | 23.0% | 0.57 | 0.0168 | -0.054 | 220 | 16.00 | 17.50 | 90 | 60 | 23.2% | -0.62 | 0.0144 | -0.045 | |
| 4.70 | 8.70 | 234 | 23.8% | 0.41 | 0.0164 | -0.052 | 230 | 21.50 | 25.40 | 265 | 21.8% | -0.75 | 0.0125 | -0.037 | ||
| 2.90 | 5.50 | 3 | 122 | 24.7% | 0.27 | 0.0135 | -0.044 | 240 | 29.10 | 33.10 | 18.7% | -0.84 | 0.0096 | -0.028 | ||
| 1.05 | 4.00 | 79 | 25.2% | 0.18 | 0.0100 | -0.034 | 250 | 37.90 | 41.80 | -0.90 | 0.0069 | -0.019 | ||||
| 0.5000 | 2.60 | 2 | 51 | 25.9% | 0.11 | 0.0070 | -0.026 | 260 | 47.10 | 51.10 | -0.94 | 0.0048 | -0.011 | |||
| 0 | 3.10 | 71 | 29.6% | 0.08 | 0.0049 | -0.019 | 270 | 56.70 | 60.60 | 12 | -0.96 | 0.0034 | -0.006 | |||
| 0 | 2.80 | 10 | 32.2% | 0.05 | 0.0035 | -0.015 | 280 | 66.20 | 70.30 | 15 | -0.98 | 0.0024 | -0.001 | |||
| 0 | 2.60 | 5 | 34.8% | 0.04 | 0.0025 | -0.011 | 290 | 76.10 | 80.10 | 5 | 5 | -0.99 | 0.0017 | 0.000 | ||
| 0 | 2.50 | 2 | 37.4% | 0.03 | 0.0018 | -0.009 | 300 | 86.00 | 89.90 | 4 | -0.99 | 0.0012 | 0.000 | |||
| 0 | 2.40 | 1 | 39.7% | 0.02 | 0.0014 | -0.007 | 310 | 95.50 | 99.70 | -1.00 | 0.0009 | 0.000 | ||||
| 0 | 2.35 | 42.1% | 0.02 | 0.0011 | -0.006 | 320 | 105.30 | 109.60 | 7 | -1.00 | 0.0007 | 0.000 | ||||
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।
वोलैटिलिटी स्माइल — Feb 19, 2027
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