PGR optieketen The Progressive Corporation
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±13.4% (188.91–247.50) · ATM IV 23.5% · P/C open interest 0.80
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 108.00 | 112.10 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 1.00 | 4 | 52.8% | -0.01 | 0.0004 | -0.004 | ||||
| 103.00 | 107.20 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 1.15 | 3 | 50.8% | -0.01 | 0.0005 | -0.005 | ||||
| 98.10 | 102.00 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.40 | 1 | 54.8% | -0.01 | 0.0006 | -0.006 | ||||
| 93.10 | 97.20 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.50 | 3 | 51.8% | -0.02 | 0.0008 | -0.007 | ||||
| 88.20 | 92.20 | 1 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 2.60 | 10 | 49.0% | -0.02 | 0.0010 | -0.009 | |||
| 83.20 | 87.20 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 1.45 | 42 | 40.7% | -0.03 | 0.0012 | -0.010 | ||||
| 78.30 | 82.30 | 1.00 | 0.0002 | 0.000 | 140 | 0 | 2.50 | 26 | 42.4% | -0.03 | 0.0015 | -0.012 | ||||
| 73.50 | 77.40 | 1.00 | 0.0003 | 0.000 | 145 | 0 | 3.10 | 20 | 41.4% | -0.04 | 0.0018 | -0.014 | ||||
| 68.60 | 72.60 | 1.00 | 0.0004 | 0.000 | 150 | 0 | 3.10 | 60 | 38.4% | -0.05 | 0.0023 | -0.016 | ||||
| 63.50 | 67.80 | 6 | 1.00 | 0.0007 | 0.000 | 155 | 0 | 2.40 | 16 | 33.4% | -0.06 | 0.0028 | -0.018 | |||
| 58.70 | 62.90 | 8 | 0.99 | 0.0010 | 0.000 | 160 | 1.00 | 2.30 | 23 | 33.1% | -0.08 | 0.0034 | -0.021 | |||
| 54.10 | 57.90 | 0.99 | 0.0014 | 0.000 | 165 | 1.55 | 3.60 | 45 | 34.4% | -0.09 | 0.0041 | -0.024 | ||||
| 49.10 | 52.80 | 6 | 0.98 | 0.0020 | -0.003 | 170 | 1.05 | 4.20 | 122 | 31.5% | -0.12 | 0.0049 | -0.026 | |||
| 44.40 | 48.50 | 2 | 0.97 | 0.0027 | -0.007 | 175 | 0.8000 | 4.90 | 127 | 29.3% | -0.14 | 0.0058 | -0.030 | |||
| 39.80 | 43.60 | 6 | 0.95 | 0.0037 | -0.011 | 180 | 2.00 | 5.00 | 70 | 28.3% | -0.17 | 0.0068 | -0.033 | |||
| 35.40 | 38.20 | 24 | 0.93 | 0.0050 | -0.017 | 185 | 2.50 | 6.90 | 31 | 28.3% | -0.21 | 0.0079 | -0.036 | |||
| 31.10 | 34.00 | 5 | 17.9% | 0.90 | 0.0065 | -0.023 | 190 | 4.90 | 7.70 | 92 | 28.8% | -0.25 | 0.0091 | -0.039 | ||
| 27.10 | 29.80 | 27 | 22.4% | 0.87 | 0.0082 | -0.030 | 195 | 6.40 | 8.30 | 1 | 71 | 27.4% | -0.30 | 0.0102 | -0.042 | |
| 23.40 | 26.00 | 3 | 56 | 24.2% | 0.82 | 0.0100 | -0.036 | 200 | 7.90 | 9.50 | 2 | 522 | 26.2% | -0.35 | 0.0113 | -0.044 |
| 16.40 | 19.30 | 59 | 25.2% | 0.70 | 0.0134 | -0.047 | 210 | 10.30 | 14.50 | 2 | 51 | 24.4% | -0.47 | 0.0128 | -0.046 | |
| 10.00 | 12.80 | 2 | 600 | 23.4% | 0.56 | 0.0151 | -0.052 | 220 | 15.90 | 19.90 | 79 | 23.7% | -0.60 | 0.0131 | -0.043 | |
| 7.40 | 8.90 | 81 | 159 | 25.3% | 0.41 | 0.0146 | -0.049 | 230 | 22.70 | 26.10 | 37 | 22.4% | -0.72 | 0.0119 | -0.037 | |
| 4.50 | 6.70 | 123 | 26.2% | 0.29 | 0.0122 | -0.041 | 240 | 30.40 | 33.60 | 20.6% | -0.81 | 0.0097 | -0.028 | |||
| 0.9000 | 4.20 | 86 | 23.2% | 0.20 | 0.0094 | -0.032 | 250 | 38.50 | 42.10 | -0.88 | 0.0073 | -0.019 | ||||
| 1.15 | 3.80 | 639 | 26.8% | 0.13 | 0.0070 | -0.025 | 260 | 47.50 | 51.20 | -0.93 | 0.0052 | -0.011 | ||||
| 0.8000 | 1.90 | 25 | 6 | 25.9% | 0.09 | 0.0051 | -0.019 | 270 | 57.00 | 60.70 | 2 | -0.96 | 0.0036 | -0.004 | ||
| 0 | 1.15 | 12 | 24.2% | 0.06 | 0.0037 | -0.014 | 280 | 66.50 | 70.30 | -0.97 | 0.0025 | 0.000 | ||||
| 0 | 2.70 | 1 | 31.5% | 0.05 | 0.0027 | -0.011 | 290 | 76.20 | 80.10 | 1 | -0.99 | 0.0017 | 0.000 | |||
| 0 | 1.35 | 29.7% | 0.03 | 0.0020 | -0.009 | 300 | 85.80 | 89.80 | -0.99 | 0.0012 | 0.000 | |||||
| 0 | 2.40 | 35.6% | 0.02 | 0.0016 | -0.007 | 310 | 95.60 | 99.70 | -1.00 | 0.0008 | 0.000 | |||||
| 0 | 1.95 | 36.4% | 0.02 | 0.0012 | -0.006 | 320 | 105.30 | 109.70 | -1.00 | 0.0006 | 0.000 | |||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Mar 19, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.