PGR catena di opzioni The Progressive Corporation
Cboe delayed options data · aggiornato al 22:00 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±5.8% (208.98–234.88) · ATM IV 24.9% · P/C open interest 0.54
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Bid | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 105.30 | 108.90 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.15 | 1 | 132.5% | 0.00 | 0.0000 | -0.000 | ||||
| 100.30 | 104.00 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.15 | 2 | 125.1% | -0.00 | 0.0000 | -0.000 | ||||
| 95.30 | 98.90 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.15 | 1 | 117.9% | -0.00 | 0.0000 | -0.000 | ||||
| 90.30 | 93.90 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.15 | 3 | 110.9% | -0.00 | 0.0000 | -0.000 | ||||
| 85.40 | 89.20 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.15 | 15 | 104.3% | -0.00 | 0.0000 | -0.000 | ||||
| 80.40 | 84.00 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 2.15 | 2 | 97.8% | -0.00 | 0.0000 | -0.001 | ||||
| 75.40 | 79.20 | 1 | 1.00 | 0.0001 | 0.000 | 145 | 0 | 2.15 | 91.5% | -0.00 | 0.0001 | -0.001 | ||||
| 70.40 | 74.00 | 4 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 2.15 | 75 | 85.5% | -0.00 | 0.0001 | -0.001 | |||
| 65.50 | 69.10 | 1.00 | 0.0002 | 0.000 | 155 | 0 | 2.15 | 8 | 79.5% | -0.00 | 0.0002 | -0.002 | ||||
| 60.50 | 64.20 | 1.00 | 0.0003 | 0.000 | 160 | 0 | 2.20 | 46 | 74.1% | -0.00 | 0.0003 | -0.003 | ||||
| 55.60 | 59.10 | 1.00 | 0.0004 | 0.000 | 165 | 0 | 2.20 | 66 | 68.5% | -0.00 | 0.0004 | -0.004 | ||||
| 50.60 | 54.20 | 5 | 0.99 | 0.0007 | 0.000 | 170 | 0 | 2.25 | 27 | 63.2% | -0.01 | 0.0007 | -0.006 | |||
| 45.60 | 49.10 | 0.99 | 0.0011 | -0.003 | 175 | 0 | 2.30 | 46 | 58.1% | -0.01 | 0.0011 | -0.009 | ||||
| 40.80 | 44.20 | 0.98 | 0.0017 | -0.008 | 180 | 0 | 0.9500 | 1 | 337 | 43.4% | -0.01 | 0.0017 | -0.013 | |||
| 35.80 | 39.00 | 7 | 0.98 | 0.0026 | -0.014 | 185 | 0 | 2.45 | 120 | 48.1% | -0.02 | 0.0026 | -0.018 | |||
| 30.90 | 34.30 | 340 | 0.96 | 0.0040 | -0.022 | 190 | 0.1500 | 0.5500 | 5 | 215 | 32.1% | -0.04 | 0.0040 | -0.026 | ||
| 26.30 | 28.70 | 7 | 0.94 | 0.0060 | -0.033 | 195 | 0.4000 | 1.35 | 51 | 515 | 34.2% | -0.06 | 0.0061 | -0.036 | ||
| 23.90 | 26.40 | 0.93 | 0.0074 | -0.039 | 197.5 | 0 | 2.45 | 7 | 34.8% | -0.07 | 0.0074 | -0.043 | ||||
| 21.60 | 24.10 | 31 | 19.5% | 0.91 | 0.0089 | -0.046 | 200 | 0.2500 | 1.65 | 5 | 270 | 29.9% | -0.09 | 0.0090 | -0.049 | |
| 19.30 | 21.70 | 20.2% | 0.89 | 0.0106 | -0.054 | 202.5 | 0.4000 | 1.90 | 28.9% | -0.12 | 0.0107 | -0.057 | ||||
| 17.10 | 19.60 | 2 | 24 | 21.9% | 0.86 | 0.0125 | -0.062 | 205 | 0.4000 | 1.70 | 4 | 84 | 25.5% | -0.14 | 0.0127 | -0.065 |
| 15.00 | 17.70 | 23.3% | 0.83 | 0.0146 | -0.070 | 207.5 | 0.8500 | 1.85 | 24.9% | -0.18 | 0.0148 | -0.073 | ||||
| 13.00 | 15.50 | 81 | 22.9% | 0.79 | 0.0168 | -0.078 | 210 | 1.05 | 2.35 | 37 | 248 | 24.1% | -0.21 | 0.0170 | -0.081 | |
| 11.40 | 13.60 | 23.9% | 0.75 | 0.0190 | -0.086 | 212.5 | 2.05 | 2.95 | 35 | 25.1% | -0.26 | 0.0193 | -0.088 | |||
| 10.20 | 11.30 | 167 | 24.0% | 0.70 | 0.0210 | -0.092 | 215 | 2.10 | 3.70 | 81 | 23.5% | -0.31 | 0.0214 | -0.095 | ||
| 7.80 | 11.00 | 2 | 25.1% | 0.64 | 0.0228 | -0.098 | 217.5 | 3.90 | 4.60 | 1 | 25.5% | -0.36 | 0.0232 | -0.100 | ||
| 7.30 | 8.30 | 1 | 278 | 24.6% | 0.58 | 0.0241 | -0.101 | 220 | 4.50 | 5.60 | 5 | 150 | 24.5% | -0.42 | 0.0246 | -0.103 |
| 6.00 | 7.30 | 8 | 25.2% | 0.52 | 0.0249 | -0.102 | 222.5 | 5.80 | 6.80 | 24.7% | -0.49 | 0.0255 | -0.105 | |||
| 4.90 | 5.70 | 19 | 634 | 24.4% | 0.46 | 0.0250 | -0.101 | 225 | 7.10 | 8.20 | 5 | 76 | 24.6% | -0.55 | 0.0257 | -0.104 |
| 3.90 | 4.60 | 2 | 24.2% | 0.40 | 0.0244 | -0.098 | 227.5 | 8.40 | 10.30 | 25.4% | -0.61 | 0.0253 | -0.101 | |||
| 2.85 | 3.70 | 36 | 357 | 23.7% | 0.34 | 0.0233 | -0.093 | 230 | 10.00 | 11.80 | 5 | 24 | 24.9% | -0.67 | 0.0243 | -0.096 |
| 1.45 | 4.10 | 24.6% | 0.29 | 0.0216 | -0.086 | 232.5 | 12.10 | 14.40 | 27.5% | -0.73 | 0.0227 | -0.089 | ||||
| 1.85 | 2.35 | 5 | 957 | 24.2% | 0.24 | 0.0196 | -0.078 | 235 | 14.30 | 16.30 | 4 | 28.3% | -0.78 | 0.0208 | -0.082 | |
| 1.35 | 2.35 | 3 | 25.5% | 0.20 | 0.0174 | -0.070 | 237.5 | 16.20 | 18.60 | 29.1% | -0.83 | 0.0187 | -0.073 | |||
| 0.9500 | 2.00 | 6 | 531 | 23.6% | 0.16 | 0.0152 | -0.062 | 240 | 18.30 | 20.60 | 23 | 29.1% | -0.86 | 0.0167 | -0.065 | |
| 0.4000 | 1.35 | 2 | 22.5% | 0.13 | 0.0131 | -0.054 | 242.5 | 20.20 | 23.10 | 29.6% | -0.90 | 0.0147 | -0.058 | |||
| 0.0500 | 1.35 | 186 | 24.4% | 0.10 | 0.0111 | -0.046 | 245 | 22.80 | 25.40 | 5 | 31.5% | -0.93 | 0.0128 | -0.051 | ||
| 0.3000 | 0.5500 | 284 | 25.1% | 0.07 | 0.0078 | -0.034 | 250 | 27.10 | 30.20 | 32.1% | -0.97 | 0.0099 | -0.037 | |||
| 0 | 2.45 | 386 | 36.5% | 0.04 | 0.0053 | -0.024 | 255 | 31.10 | 35.40 | 30.0% | -0.99 | 0.0038 | -0.027 | |||
| 0 | 2.35 | 20 | 39.7% | 0.03 | 0.0036 | -0.017 | 260 | 36.60 | 40.20 | 36.6% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.25 | 39 | 42.8% | 0.02 | 0.0024 | -0.012 | 265 | 41.50 | 45.20 | 39.2% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 1.30 | 3 | 40.8% | 0.01 | 0.0016 | -0.009 | 270 | 46.50 | 50.20 | 42.4% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.20 | 44 | 49.1% | 0.01 | 0.0011 | -0.006 | 275 | 51.60 | 55.20 | 46.3% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.20 | 14 | 52.2% | 0.01 | 0.0008 | -0.004 | 280 | 56.50 | 60.20 | 48.4% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.15 | 12 | 54.9% | 0.00 | 0.0005 | -0.003 | 285 | 61.50 | 65.20 | 51.4% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.2000 | 76 | 39.1% | 0.00 | 0.0004 | -0.002 | 290 | 66.50 | 70.20 | 54.2% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.15 | 5 | 60.7% | 0.00 | 0.0003 | -0.002 | 295 | 71.60 | 75.20 | 57.9% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.4500 | 61 | 48.3% | 0.00 | 0.0002 | -0.001 | 300 | 76.60 | 80.20 | 60.6% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.15 | 12 | 66.0% | 0.00 | 0.0001 | -0.001 | 305 | 81.50 | 85.20 | 62.3% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.15 | 68.7% | 0.00 | 0.0001 | -0.001 | 310 | 86.50 | 90.20 | 64.8% | -1.00 | 0.0000 | -0.027 | ||||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Nov 20, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput