PGR chaîne d'options The Progressive Corporation
Cboe delayed options data · au 12:37 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±4.0% (212.58–230.18) · ATM IV 23.5% · P/C open interest 1.44
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 104.60 | 108.20 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.15 | 183.5% | -0.00 | 0.0000 | -0.000 | |||||
| 99.50 | 103.20 | 1 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.15 | 173.1% | -0.00 | 0.0000 | -0.001 | ||||
| 94.60 | 97.90 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.15 | 4 | 163.1% | -0.00 | 0.0000 | -0.001 | ||||
| 89.60 | 93.00 | 1 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.15 | 19 | 153.4% | -0.00 | 0.0000 | -0.001 | |||
| 84.60 | 88.00 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.15 | 22 | 144.1% | -0.00 | 0.0000 | -0.001 | ||||
| 79.60 | 83.20 | 2 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 2.15 | 16 | 135.1% | -0.00 | 0.0001 | -0.002 | |||
| 74.60 | 78.50 | 1.00 | 0.0001 | 0.000 | 145 | 0 | 1.10 | 50 | 79.7% | -0.00 | 0.0001 | -0.002 | ||||
| 69.60 | 73.30 | 1 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 2.15 | 12 | 117.9% | -0.00 | 0.0001 | -0.003 | |||
| 64.60 | 68.10 | 1 | 1.00 | 0.0002 | 0.000 | 155 | 0 | 2.15 | 5 | 109.7% | -0.00 | 0.0002 | -0.003 | |||
| 59.60 | 63.30 | 5 | 1.00 | 0.0002 | 0.000 | 160 | 0 | 1.10 | 25 | 88.7% | -0.00 | 0.0002 | -0.004 | |||
| 54.60 | 58.50 | 1.00 | 0.0004 | 0.000 | 165 | 0 | 2.15 | 15 | 93.7% | -0.00 | 0.0004 | -0.006 | ||||
| 49.70 | 53.10 | 1.00 | 0.0006 | -0.002 | 170 | 0 | 0.1000 | 420 | 52.1% | -0.00 | 0.0006 | -0.008 | ||||
| 44.70 | 48.10 | 4 | 0.99 | 0.0008 | -0.005 | 175 | 0 | 0.4000 | 30 | 56.8% | -0.01 | 0.0008 | -0.011 | |||
| 39.70 | 42.90 | 4 | 0.99 | 0.0012 | -0.009 | 180 | 0 | 0.3000 | 394 | 42.0% | -0.01 | 0.0013 | -0.014 | |||
| 35.00 | 37.80 | 47 | 0.99 | 0.0019 | -0.015 | 185 | 0 | 0.9000 | 1,044 | 52.3% | -0.01 | 0.0019 | -0.019 | |||
| 30.30 | 32.90 | 5 | 0.98 | 0.0030 | -0.022 | 190 | 0 | 0.2500 | 3 | 1,437 | 36.6% | -0.02 | 0.0030 | -0.026 | ||
| 25.30 | 27.90 | 60 | 0.97 | 0.0048 | -0.033 | 195 | 0.0500 | 0.3000 | 1,742 | 33.1% | -0.03 | 0.0048 | -0.036 | |||
| 22.80 | 25.60 | 0.96 | 0.0060 | -0.039 | 197.5 | 0.0500 | 0.3000 | 2 | 30.3% | -0.04 | 0.0061 | -0.042 | ||||
| 20.20 | 23.10 | 1 | 242 | 0.94 | 0.0076 | -0.046 | 200 | 0.1000 | 0.5000 | 39 | 548 | 30.5% | -0.06 | 0.0077 | -0.049 | |
| 18.30 | 20.60 | 25.1% | 0.93 | 0.0097 | -0.055 | 202.5 | 0.1000 | 0.5500 | 1 | 28.0% | -0.07 | 0.0098 | -0.058 | |||
| 15.90 | 18.20 | 24.3% | 0.91 | 0.0123 | -0.065 | 205 | 0.0500 | 0.6500 | 17 | 25.4% | -0.09 | 0.0124 | -0.068 | |||
| 13.60 | 15.90 | 24.2% | 0.88 | 0.0155 | -0.076 | 207.5 | 0.5500 | 0.8500 | 26.8% | -0.12 | 0.0157 | -0.079 | ||||
| 11.40 | 13.70 | 327 | 24.1% | 0.85 | 0.0195 | -0.088 | 210 | 0.8000 | 1.25 | 33 | 742 | 26.4% | -0.16 | 0.0197 | -0.091 | |
| 9.40 | 11.50 | 23.8% | 0.80 | 0.0241 | -0.101 | 212.5 | 1.15 | 1.70 | 6 | 25.7% | -0.20 | 0.0244 | -0.103 | |||
| 7.70 | 9.40 | 23.8% | 0.74 | 0.0290 | -0.113 | 215 | 1.65 | 2.30 | 1 | 9 | 25.1% | -0.26 | 0.0294 | -0.116 | ||
| 5.90 | 7.50 | 49 | 23.0% | 0.66 | 0.0337 | -0.123 | 217.5 | 2.40 | 3.10 | 24.8% | -0.34 | 0.0342 | -0.126 | |||
| 4.50 | 6.00 | 652 | 23.3% | 0.58 | 0.0371 | -0.130 | 220 | 3.40 | 4.10 | 381 | 24.7% | -0.43 | 0.0377 | -0.132 | ||
| 3.30 | 4.30 | 1 | 3 | 22.3% | 0.48 | 0.0382 | -0.131 | 222.5 | 4.60 | 5.40 | 24.8% | -0.52 | 0.0390 | -0.133 | ||
| 2.35 | 3.10 | 5 | 35 | 22.1% | 0.39 | 0.0368 | -0.126 | 225 | 5.50 | 6.90 | 1 | 1 | 23.3% | -0.62 | 0.0376 | -0.129 |
| 1.40 | 2.80 | 1 | 4 | 23.3% | 0.31 | 0.0332 | -0.116 | 227.5 | 7.20 | 8.70 | 23.7% | -0.71 | 0.0341 | -0.119 | ||
| 1.05 | 1.90 | 16 | 1,823 | 23.4% | 0.24 | 0.0285 | -0.104 | 230 | 9.20 | 11.10 | 65 | 25.9% | -0.78 | 0.0294 | -0.106 | |
| 0.4000 | 1.20 | 1 | 21.7% | 0.18 | 0.0237 | -0.091 | 232.5 | 10.60 | 13.20 | 23.9% | -0.83 | 0.0247 | -0.093 | |||
| 0.5000 | 0.9000 | 132 | 23.9% | 0.14 | 0.0193 | -0.079 | 235 | 12.90 | 15.30 | 24.1% | -0.88 | 0.0205 | -0.081 | |||
| 0.1000 | 0.9000 | 1 | 24.5% | 0.11 | 0.0156 | -0.068 | 237.5 | 15.10 | 17.70 | 24.4% | -0.91 | 0.0170 | -0.072 | |||
| 0.1500 | 0.7500 | 2 | 684 | 26.6% | 0.09 | 0.0125 | -0.059 | 240 | 17.60 | 20.20 | 9 | 27.0% | -0.93 | 0.0143 | -0.067 | |
| 0.0500 | 0.7500 | 28.4% | 0.07 | 0.0100 | -0.050 | 242.5 | 20.10 | 22.60 | 28.7% | -0.95 | 0.0121 | -0.060 | ||||
| 0.0500 | 0.6000 | 29.5% | 0.05 | 0.0081 | -0.043 | 245 | 22.20 | 25.70 | 33.1% | -0.97 | 0.0100 | -0.054 | ||||
| 0.0500 | 0.3500 | 388 | 31.2% | 0.03 | 0.0054 | -0.032 | 250 | 27.50 | 30.70 | 2 | 40.6% | -0.99 | 0.0053 | -0.037 | ||
| 0 | 2.30 | 51.1% | 0.02 | 0.0036 | -0.025 | 255 | 32.10 | 35.60 | 40.4% | -1.00 | 0.0018 | -0.028 | ||||
| 0 | 0.1500 | 145 | 34.0% | 0.02 | 0.0025 | -0.019 | 260 | 37.30 | 40.70 | 48.3% | -1.00 | 0.0003 | -0.028 | |||
| 0 | 2.20 | 60.4% | 0.01 | 0.0018 | -0.015 | 265 | 42.40 | 45.10 | 45.0% | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 2.20 | 30 | 118 | 65.0% | 0.01 | 0.0013 | -0.012 | 270 | 47.40 | 50.10 | 48.8% | -1.00 | 0.0000 | -0.028 | ||
| 0 | 0.0500 | 29 | 41.8% | 0.01 | 0.0007 | -0.008 | 280 | 57.50 | 60.30 | 8 | 62.5% | -1.00 | 0.0000 | -0.028 | ||
| 0 | 2.15 | 24 | 81.6% | 0.00 | 0.0004 | -0.005 | 290 | 67.00 | 70.60 | 66.2% | -1.00 | 0.0000 | -0.028 | |||
| 0 | 2.15 | 23 | 89.4% | 0.00 | 0.0003 | -0.004 | 300 | 77.00 | 80.50 | 69.8% | -1.00 | 0.0000 | -0.028 | |||
| 0 | 2.15 | 13 | 96.7% | 0.00 | 0.0002 | -0.003 | 310 | 87.00 | 90.60 | 79.6% | -1.00 | 0.0000 | -0.028 | |||
| 0 | 2.15 | 43 | 103.7% | 0.00 | 0.0001 | -0.002 | 320 | 97.20 | 100.60 | 90.3% | -1.00 | 0.0000 | -0.028 | |||
| 0 | 2.15 | 2 | 110.3% | 0.00 | 0.0001 | -0.002 | 330 | 107.00 | 110.60 | 91.9% | -1.00 | 0.0000 | -0.028 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs