PGR Optionskette The Progressive Corporation
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 ±15.6% (185.01–253.21) · ATM IV 24.7% · P/C Open Interest 2.84
| 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 | |
| 103.00 | 107.20 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.60 | 50.6% | -0.02 | 0.0006 | -0.006 | |||||
| 98.00 | 102.10 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.65 | 47.8% | -0.02 | 0.0008 | -0.007 | |||||
| 93.00 | 97.10 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 2.85 | 1 | 45.6% | -0.03 | 0.0010 | -0.008 | ||||
| 88.30 | 92.40 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 3.00 | 1 | 43.3% | -0.03 | 0.0012 | -0.009 | ||||
| 83.40 | 87.20 | 1.00 | 0.0002 | 0.000 | 135 | 0 | 3.20 | 3 | 41.2% | -0.04 | 0.0014 | -0.011 | ||||
| 78.50 | 82.60 | 1.00 | 0.0003 | 0.000 | 140 | 0 | 2.45 | 7 | 36.2% | -0.05 | 0.0017 | -0.012 | ||||
| 73.50 | 77.60 | 1.00 | 0.0004 | 0.000 | 145 | 0 | 3.80 | 13 | 37.4% | -0.05 | 0.0021 | -0.014 | ||||
| 68.60 | 72.90 | 1.00 | 0.0006 | 0.000 | 150 | 0.0500 | 3.80 | 34.9% | -0.07 | 0.0025 | -0.016 | |||||
| 63.80 | 67.60 | 0.99 | 0.0010 | 0.000 | 155 | 0.2000 | 4.50 | 34.2% | -0.08 | 0.0029 | -0.018 | |||||
| 59.30 | 63.10 | 0.99 | 0.0014 | 0.000 | 160 | 0.6000 | 4.80 | 53 | 32.9% | -0.10 | 0.0035 | -0.020 | ||||
| 54.30 | 57.70 | 0.98 | 0.0019 | 0.000 | 165 | 1.25 | 4.90 | 31.5% | -0.11 | 0.0041 | -0.022 | |||||
| 49.70 | 53.00 | 0.97 | 0.0027 | -0.002 | 170 | 1.70 | 6.00 | 31.1% | -0.14 | 0.0047 | -0.024 | |||||
| 45.30 | 48.20 | 0.95 | 0.0036 | -0.007 | 175 | 2.40 | 6.60 | 30.1% | -0.16 | 0.0055 | -0.026 | |||||
| 40.70 | 43.80 | 0.93 | 0.0047 | -0.012 | 180 | 3.30 | 7.30 | 29.2% | -0.19 | 0.0063 | -0.029 | |||||
| 36.30 | 40.00 | 23.6% | 0.90 | 0.0059 | -0.018 | 185 | 4.00 | 8.50 | 28.3% | -0.22 | 0.0072 | -0.031 | ||||
| 32.10 | 36.00 | 24.9% | 0.87 | 0.0073 | -0.024 | 190 | 5.20 | 9.40 | 1 | 27.4% | -0.26 | 0.0081 | -0.033 | |||
| 28.20 | 32.10 | 25.4% | 0.83 | 0.0087 | -0.029 | 195 | 6.60 | 10.60 | 26.6% | -0.30 | 0.0090 | -0.035 | ||||
| 24.80 | 27.60 | 3 | 9 | 24.9% | 0.78 | 0.0100 | -0.033 | 200 | 8.30 | 12.30 | 8 | 26.2% | -0.35 | 0.0099 | -0.037 | |
| 18.30 | 21.50 | 1 | 25.3% | 0.67 | 0.0120 | -0.039 | 210 | 12.40 | 16.30 | 25.2% | -0.46 | 0.0114 | -0.038 | |||
| 12.80 | 16.70 | 25.3% | 0.54 | 0.0126 | -0.040 | 220 | 17.20 | 21.50 | 24.0% | -0.57 | 0.0121 | -0.037 | ||||
| 8.60 | 12.50 | 20 | 24.9% | 0.42 | 0.0119 | -0.036 | 230 | 24.10 | 27.70 | 1 | 23.6% | -0.69 | 0.0117 | -0.033 | ||
| 5.50 | 9.20 | 3 | 24.5% | 0.32 | 0.0104 | -0.031 | 240 | 31.20 | 35.00 | 22.4% | -0.79 | 0.0101 | -0.025 | |||
| 2.80 | 6.80 | 23.7% | 0.24 | 0.0087 | -0.026 | 250 | 39.10 | 42.90 | 19.7% | -0.86 | 0.0080 | -0.016 | ||||
| 1.00 | 5.50 | 23.7% | 0.17 | 0.0071 | -0.022 | 260 | 47.70 | 51.60 | -0.92 | 0.0058 | -0.007 | |||||
| 0.1000 | 4.30 | 23.8% | 0.13 | 0.0056 | -0.018 | 270 | 57.00 | 60.90 | -0.95 | 0.0040 | 0.000 | |||||
| 0 | 3.50 | 1 | 24.9% | 0.09 | 0.0044 | -0.014 | 280 | 66.50 | 70.40 | -0.97 | 0.0026 | 0.000 | ||||
| 0 | 3.20 | 26.7% | 0.07 | 0.0035 | -0.012 | 290 | 76.20 | 80.10 | 1 | -0.99 | 0.0017 | 0.000 | ||||
| 0 | 2.85 | 28.1% | 0.05 | 0.0027 | -0.009 | 300 | 86.20 | 89.80 | -0.99 | 0.0011 | 0.000 | |||||
| 0 | 2.70 | 29.8% | 0.04 | 0.0021 | -0.008 | 310 | 95.40 | 99.70 | -1.00 | 0.0007 | 0.000 | |||||
| 0 | 2.60 | 31.6% | 0.03 | 0.0017 | -0.006 | 320 | 105.50 | 109.60 | -1.00 | 0.0005 | 0.000 | |||||
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 — May 21, 2027
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.