PGR catena di opzioni The Progressive Corporation
Cboe delayed options data · aggiornato al 15:41 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 ±6.0% (206.50–232.80) · ATM IV 25.5% · 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 | |
| 108.30 | 112.00 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.15 | 138.5% | -0.00 | 0.0000 | -0.000 | |||||
| 103.00 | 106.90 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.15 | 1 | 130.7% | -0.00 | 0.0000 | -0.000 | ||||
| 98.10 | 101.70 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.15 | 2 | 123.2% | -0.00 | 0.0000 | -0.000 | ||||
| 93.10 | 97.40 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.15 | 1 | 116.1% | -0.00 | 0.0000 | -0.001 | ||||
| 88.20 | 92.10 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.15 | 3 | 109.1% | -0.00 | 0.0000 | -0.001 | ||||
| 83.20 | 87.20 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 2.15 | 15 | 102.5% | -0.00 | 0.0001 | -0.001 | ||||
| 78.20 | 82.20 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 2.15 | 2 | 96.0% | -0.00 | 0.0001 | -0.001 | ||||
| 73.20 | 77.30 | 1 | 1.00 | 0.0001 | 0.000 | 145 | 0 | 2.15 | 89.7% | -0.00 | 0.0001 | -0.002 | ||||
| 68.80 | 72.40 | 4 | 62.4% | 1.00 | 0.0002 | 0.000 | 150 | 0 | 2.15 | 75 | 83.7% | -0.00 | 0.0002 | -0.003 | ||
| 63.20 | 67.20 | 1.00 | 0.0003 | 0.000 | 155 | 0 | 2.15 | 8 | 77.7% | -0.00 | 0.0003 | -0.004 | ||||
| 58.30 | 62.50 | 1.00 | 0.0004 | 0.000 | 160 | 0 | 2.20 | 46 | 72.3% | -0.00 | 0.0004 | -0.005 | ||||
| 53.40 | 57.40 | 0.99 | 0.0007 | -0.000 | 165 | 0 | 2.20 | 66 | 66.6% | -0.01 | 0.0007 | -0.007 | ||||
| 48.40 | 52.70 | 5 | 38.1% | 0.99 | 0.0010 | -0.004 | 170 | 0 | 2.25 | 27 | 61.4% | -0.01 | 0.0010 | -0.010 | ||
| 43.60 | 47.10 | 0.99 | 0.0015 | -0.008 | 175 | 0 | 2.30 | 46 | 56.2% | -0.01 | 0.0016 | -0.013 | ||||
| 38.50 | 42.60 | 27.2% | 0.98 | 0.0023 | -0.013 | 180 | 0 | 1.35 | 337 | 44.9% | -0.02 | 0.0023 | -0.018 | |||
| 34.00 | 37.30 | 7 | 28.6% | 0.97 | 0.0034 | -0.021 | 185 | 0.1000 | 1.20 | 120 | 39.6% | -0.03 | 0.0035 | -0.025 | ||
| 28.90 | 32.40 | 340 | 24.0% | 0.95 | 0.0051 | -0.030 | 190 | 0.3000 | 1.05 | 215 | 35.1% | -0.05 | 0.0051 | -0.034 | ||
| 24.40 | 27.50 | 7 | 26.3% | 0.92 | 0.0073 | -0.042 | 195 | 0.5000 | 0.9000 | 515 | 30.5% | -0.08 | 0.0074 | -0.045 | ||
| 22.50 | 25.20 | 28.7% | 0.91 | 0.0088 | -0.048 | 197.5 | 0.6500 | 1.25 | 7 | 30.5% | -0.10 | 0.0088 | -0.051 | |||
| 20.40 | 22.00 | 31 | 24.6% | 0.88 | 0.0104 | -0.055 | 200 | 0.7500 | 1.20 | 2 | 270 | 28.1% | -0.12 | 0.0105 | -0.058 | |
| 18.30 | 20.30 | 27.1% | 0.86 | 0.0122 | -0.063 | 202.5 | 1.20 | 1.50 | 28.2% | -0.14 | 0.0124 | -0.066 | ||||
| 16.60 | 18.00 | 2 | 24 | 27.6% | 0.83 | 0.0143 | -0.071 | 205 | 1.50 | 1.80 | 4 | 84 | 27.3% | -0.17 | 0.0144 | -0.073 |
| 14.00 | 15.80 | 25.2% | 0.79 | 0.0164 | -0.078 | 207.5 | 1.95 | 2.25 | 26.9% | -0.21 | 0.0166 | -0.081 | ||||
| 12.20 | 13.90 | 81 | 25.4% | 0.75 | 0.0185 | -0.086 | 210 | 2.45 | 2.80 | 4 | 248 | 26.4% | -0.25 | 0.0188 | -0.088 | |
| 10.90 | 11.80 | 25.7% | 0.70 | 0.0206 | -0.092 | 212.5 | 3.10 | 3.50 | 26.0% | -0.30 | 0.0209 | -0.095 | ||||
| 9.30 | 10.00 | 167 | 25.4% | 0.65 | 0.0224 | -0.097 | 215 | 4.00 | 4.30 | 81 | 25.9% | -0.35 | 0.0228 | -0.100 | ||
| 7.90 | 8.50 | 25.5% | 0.59 | 0.0238 | -0.101 | 217.5 | 4.90 | 5.30 | 1 | 25.6% | -0.41 | 0.0243 | -0.103 | |||
| 6.60 | 7.10 | 1 | 278 | 25.4% | 0.53 | 0.0247 | -0.102 | 220 | 6.10 | 6.50 | 5 | 150 | 25.6% | -0.48 | 0.0253 | -0.105 |
| 5.30 | 6.00 | 8 | 25.3% | 0.47 | 0.0249 | -0.101 | 222.5 | 7.30 | 7.80 | 25.2% | -0.54 | 0.0256 | -0.104 | |||
| 4.30 | 4.80 | 13 | 634 | 25.0% | 0.41 | 0.0245 | -0.098 | 225 | 8.50 | 9.40 | 76 | 24.9% | -0.60 | 0.0253 | -0.101 | |
| 3.40 | 3.80 | 2 | 24.6% | 0.35 | 0.0234 | -0.093 | 227.5 | 10.20 | 11.10 | 25.1% | -0.66 | 0.0244 | -0.096 | |||
| 2.70 | 3.00 | 20 | 357 | 24.6% | 0.30 | 0.0218 | -0.087 | 230 | 12.00 | 12.90 | 24 | 25.2% | -0.72 | 0.0229 | -0.090 | |
| 1.80 | 3.30 | 26.2% | 0.25 | 0.0199 | -0.080 | 232.5 | 12.90 | 15.50 | 24.4% | -0.77 | 0.0211 | -0.083 | ||||
| 1.50 | 1.70 | 3 | 957 | 23.9% | 0.20 | 0.0178 | -0.072 | 235 | 15.00 | 17.50 | 4 | 24.5% | -0.82 | 0.0190 | -0.075 | |
| 1.05 | 1.90 | 3 | 25.6% | 0.17 | 0.0156 | -0.064 | 237.5 | 17.20 | 19.60 | 24.6% | -0.86 | 0.0169 | -0.067 | |||
| 0.8000 | 1.70 | 5 | 531 | 26.4% | 0.14 | 0.0135 | -0.056 | 240 | 19.30 | 22.30 | 23 | 26.1% | -0.89 | 0.0150 | -0.060 | |
| 0.6000 | 1.00 | 2 | 25.1% | 0.11 | 0.0115 | -0.049 | 242.5 | 21.70 | 24.40 | 25.8% | -0.92 | 0.0130 | -0.053 | |||
| 0.2500 | 2.55 | 186 | 31.7% | 0.09 | 0.0098 | -0.042 | 245 | 24.20 | 27.10 | 5 | 28.8% | -0.94 | 0.0116 | -0.047 | ||
| 0.3000 | 0.5500 | 284 | 26.7% | 0.06 | 0.0069 | -0.031 | 250 | 29.00 | 31.70 | 28.7% | -0.98 | 0.0078 | -0.036 | |||
| 0 | 2.45 | 386 | 38.3% | 0.04 | 0.0048 | -0.023 | 255 | 33.40 | 37.40 | 33.0% | -0.99 | 0.0029 | -0.029 | |||
| 0 | 2.35 | 20 | 41.5% | 0.03 | 0.0033 | -0.017 | 260 | 38.40 | 42.40 | 36.3% | -1.00 | 0.0004 | -0.027 | |||
| 0 | 2.25 | 39 | 44.4% | 0.02 | 0.0023 | -0.013 | 265 | 43.20 | 47.40 | 37.2% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 1.30 | 3 | 42.3% | 0.01 | 0.0016 | -0.009 | 270 | 48.50 | 52.40 | 43.5% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.20 | 44 | 50.6% | 0.01 | 0.0012 | -0.007 | 275 | 53.20 | 57.40 | 43.0% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.20 | 14 | 53.7% | 0.01 | 0.0008 | -0.005 | 280 | 58.40 | 62.40 | 48.5% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.15 | 12 | 56.4% | 0.00 | 0.0006 | -0.004 | 285 | 63.30 | 67.40 | 50.1% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.2000 | 76 | 40.2% | 0.00 | 0.0004 | -0.003 | 290 | 68.30 | 72.40 | 52.8% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.15 | 5 | 62.1% | 0.00 | 0.0003 | -0.002 | 295 | 73.40 | 77.40 | 56.8% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.4500 | 61 | 49.5% | 0.00 | 0.0002 | -0.002 | 300 | 78.30 | 82.40 | 58.1% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.15 | 12 | 67.5% | 0.00 | 0.0002 | -0.001 | 305 | 83.40 | 87.40 | 61.9% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.15 | 70.1% | 0.00 | 0.0001 | -0.001 | 310 | 88.70 | 92.40 | 67.8% | -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