PGR option chain The Progressive Corporation
Cboe delayed options data · के अनुसार 18:36 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 ±3.7% (216.24–232.84) · ATM IV 22.7% · P/C open interest 1.44
| 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 | 111.80 | 146.1% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.15 | 191.6% | -0.00 | 0.0000 | -0.001 | ||||
| 103.00 | 106.80 | 1 | 148.6% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.15 | 181.0% | -0.00 | 0.0000 | -0.001 | |||
| 98.20 | 101.10 | 128.1% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.15 | 4 | 170.7% | -0.00 | 0.0000 | -0.001 | |||
| 93.20 | 95.30 | 1 | 119.6% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.15 | 19 | 160.8% | -0.00 | 0.0000 | -0.001 | ||
| 88.10 | 91.70 | 122.0% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.15 | 22 | 151.2% | -0.00 | 0.0000 | -0.002 | |||
| 83.10 | 86.70 | 2 | 113.8% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 2.15 | 16 | 142.0% | -0.00 | 0.0001 | -0.002 | ||
| 78.10 | 81.90 | 110.8% | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.1000 | 50 | 84.2% | -0.00 | 0.0001 | -0.003 | |||
| 73.10 | 76.90 | 1 | 102.8% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 2.15 | 12 | 124.4% | -0.00 | 0.0001 | -0.004 | ||
| 68.10 | 71.70 | 1 | 90.5% | 1.00 | 0.0002 | 0.000 | 155 | 0 | 2.15 | 5 | 115.9% | -0.00 | 0.0002 | -0.005 | ||
| 63.10 | 66.90 | 5 | 87.7% | 1.00 | 0.0003 | 0.000 | 160 | 0 | 0.7000 | 25 | 87.1% | -0.00 | 0.0003 | -0.006 | ||
| 58.10 | 61.90 | 80.4% | 1.00 | 0.0004 | 0.000 | 165 | 0 | 2.15 | 15 | 99.6% | -0.00 | 0.0004 | -0.007 | |||
| 53.20 | 56.70 | 71.4% | 0.99 | 0.0005 | 0.000 | 170 | 0 | 0.1000 | 420 | 55.9% | -0.00 | 0.0005 | -0.009 | |||
| 48.30 | 51.70 | 4 | 66.5% | 0.99 | 0.0008 | 0.000 | 175 | 0 | 2.15 | 30 | 84.0% | -0.01 | 0.0008 | -0.012 | ||
| 43.20 | 46.80 | 4 | 59.8% | 0.99 | 0.0011 | 0.000 | 180 | 0 | 0.1000 | 394 | 45.5% | -0.01 | 0.0011 | -0.016 | ||
| 38.20 | 42.00 | 47 | 56.0% | 0.99 | 0.0017 | -0.001 | 185 | 0 | 0.9000 | 1,044 | 56.9% | -0.01 | 0.0017 | -0.021 | ||
| 33.40 | 37.00 | 5 | 51.6% | 0.98 | 0.0025 | -0.010 | 190 | 0 | 0.2500 | 1,437 | 40.3% | -0.02 | 0.0025 | -0.027 | ||
| 28.30 | 31.90 | 60 | 42.8% | 0.97 | 0.0039 | -0.021 | 195 | 0.0500 | 0.7000 | 1,742 | 42.4% | -0.03 | 0.0039 | -0.035 | ||
| 26.20 | 28.30 | 27.2% | 0.96 | 0.0048 | -0.027 | 197.5 | 0 | 0.7500 | 2 | 39.3% | -0.04 | 0.0048 | -0.041 | |||
| 23.80 | 25.50 | 242 | 0.95 | 0.0060 | -0.035 | 200 | 0.0500 | 0.4500 | 1 | 548 | 33.4% | -0.04 | 0.0060 | -0.047 | ||
| 21.40 | 23.50 | 29.9% | 0.94 | 0.0075 | -0.043 | 202.5 | 0.0500 | 0.6500 | 1 | 32.6% | -0.06 | 0.0075 | -0.054 | |||
| 19.00 | 20.60 | 22.2% | 0.93 | 0.0094 | -0.052 | 205 | 0.0500 | 0.6500 | 17 | 29.5% | -0.07 | 0.0095 | -0.062 | |||
| 16.60 | 18.70 | 27.5% | 0.91 | 0.0119 | -0.063 | 207.5 | 0.3000 | 0.9000 | 30.1% | -0.09 | 0.0119 | -0.072 | ||||
| 14.30 | 16.30 | 327 | 26.3% | 0.88 | 0.0149 | -0.074 | 210 | 0.4500 | 0.8500 | 2 | 742 | 27.3% | -0.12 | 0.0150 | -0.082 | |
| 12.00 | 14.00 | 25.0% | 0.85 | 0.0187 | -0.087 | 212.5 | 0.6500 | 1.05 | 6 | 25.9% | -0.15 | 0.0188 | -0.094 | |||
| 9.90 | 11.90 | 24.8% | 0.81 | 0.0231 | -0.101 | 215 | 0.9500 | 1.45 | 9 | 25.1% | -0.19 | 0.0232 | -0.106 | |||
| 8.70 | 9.40 | 49 | 25.3% | 0.75 | 0.0281 | -0.114 | 217.5 | 1.50 | 1.95 | 24.7% | -0.25 | 0.0283 | -0.118 | |||
| 6.80 | 7.60 | 13 | 652 | 24.5% | 0.68 | 0.0331 | -0.125 | 220 | 2.20 | 2.60 | 381 | 24.2% | -0.32 | 0.0333 | -0.128 | |
| 5.20 | 5.90 | 1 | 3 | 23.8% | 0.59 | 0.0370 | -0.133 | 222.5 | 3.00 | 3.50 | 23.5% | -0.41 | 0.0373 | -0.135 | ||
| 3.80 | 4.40 | 2 | 35 | 23.1% | 0.50 | 0.0388 | -0.135 | 225 | 3.80 | 4.60 | 1 | 22.3% | -0.50 | 0.0392 | -0.136 | |
| 2.55 | 3.40 | 4 | 22.9% | 0.40 | 0.0378 | -0.131 | 227.5 | 5.30 | 6.00 | 22.4% | -0.60 | 0.0382 | -0.131 | |||
| 1.75 | 2.40 | 11 | 1,823 | 22.7% | 0.32 | 0.0344 | -0.121 | 230 | 7.00 | 7.70 | 1 | 65 | 22.7% | -0.69 | 0.0348 | -0.120 |
| 1.20 | 1.65 | 1 | 22.7% | 0.24 | 0.0296 | -0.109 | 232.5 | 8.80 | 9.50 | 22.3% | -0.76 | 0.0300 | -0.107 | |||
| 0.9000 | 1.20 | 1 | 132 | 23.6% | 0.19 | 0.0246 | -0.096 | 235 | 10.40 | 12.90 | 26.1% | -0.82 | 0.0250 | -0.093 | ||
| 0.6000 | 0.8500 | 1 | 1 | 24.0% | 0.14 | 0.0199 | -0.084 | 237.5 | 12.60 | 15.00 | 26.7% | -0.86 | 0.0203 | -0.079 | ||
| 0.4000 | 0.7500 | 4 | 684 | 25.3% | 0.11 | 0.0161 | -0.072 | 240 | 14.90 | 17.20 | 9 | 27.4% | -0.89 | 0.0163 | -0.066 | |
| 0.2500 | 0.5500 | 2 | 25.7% | 0.09 | 0.0129 | -0.063 | 242.5 | 17.30 | 19.90 | 30.9% | -0.92 | 0.0131 | -0.055 | |||
| 0.0500 | 0.5000 | 26.1% | 0.07 | 0.0104 | -0.054 | 245 | 20.00 | 22.20 | 33.8% | -0.94 | 0.0108 | -0.045 | ||||
| 0.1000 | 0.3500 | 388 | 29.7% | 0.05 | 0.0068 | -0.041 | 250 | 24.50 | 27.80 | 2 | 40.0% | -0.96 | 0.0078 | -0.030 | ||
| 0 | 2.25 | 48.6% | 0.03 | 0.0046 | -0.031 | 255 | 29.70 | 32.40 | 43.9% | -0.98 | 0.0057 | -0.024 | ||||
| 0.1000 | 0.3500 | 4 | 145 | 38.3% | 0.02 | 0.0032 | -0.025 | 260 | 34.70 | 37.50 | 49.7% | -0.99 | 0.0037 | -0.026 | ||
| 0 | 2.20 | 58.5% | 0.02 | 0.0023 | -0.019 | 265 | 39.70 | 42.50 | 54.5% | -1.00 | 0.0021 | -0.030 | ||||
| 0 | 2.20 | 118 | 63.3% | 0.01 | 0.0017 | -0.016 | 270 | 43.70 | 47.50 | 48.1% | -1.00 | 0.0010 | -0.038 | |||
| 0 | 0.0500 | 29 | 40.7% | 0.01 | 0.0009 | -0.011 | 280 | 53.90 | 57.50 | 8 | 59.1% | -1.00 | 0.0002 | -0.048 | ||
| 0 | 2.15 | 24 | 80.5% | 0.00 | 0.0006 | -0.007 | 290 | 63.70 | 67.50 | 63.3% | -1.00 | 0.0000 | -0.052 | |||
| 0 | 2.15 | 23 | 88.6% | 0.00 | 0.0004 | -0.005 | 300 | 73.90 | 77.50 | 74.1% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 2.15 | 13 | 96.2% | 0.00 | 0.0002 | -0.004 | 310 | 83.90 | 87.50 | 81.1% | -1.00 | 0.0000 | -0.056 | |||
| 0 | 2.15 | 43 | 103.4% | 0.00 | 0.0002 | -0.003 | 320 | 93.90 | 97.50 | 87.7% | -1.00 | 0.0000 | -0.056 | |||
| 0 | 2.15 | 2 | 110.2% | 0.00 | 0.0001 | -0.002 | 330 | 104.10 | 107.50 | 97.6% | -1.00 | 0.0000 | -0.056 | |||
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 — Sep 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