PGR cadeia de opções The Progressive Corporation
Cboe delayed options data · em 00:42 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±6.1% (204.96–231.46) · IV ATM 25.3% · P/C open interest 0.55
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 107.50 | 111.70 | 89.8% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.15 | 136.2% | -0.00 | 0.0000 | -0.000 | ||||
| 102.60 | 106.40 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.15 | 1 | 128.5% | -0.00 | 0.0000 | -0.000 | ||||
| 97.50 | 101.40 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.15 | 2 | 121.2% | -0.00 | 0.0000 | -0.001 | ||||
| 92.60 | 96.40 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.15 | 1 | 114.1% | -0.00 | 0.0000 | -0.001 | ||||
| 87.60 | 91.50 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.15 | 3 | 107.2% | -0.00 | 0.0000 | -0.001 | ||||
| 82.60 | 86.50 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 2.15 | 15 | 100.6% | -0.00 | 0.0001 | -0.001 | ||||
| 77.50 | 81.50 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 2.15 | 2 | 94.2% | -0.00 | 0.0001 | -0.002 | ||||
| 72.70 | 76.50 | 1 | 1.00 | 0.0002 | 0.000 | 145 | 0 | 2.15 | 88.0% | -0.00 | 0.0002 | -0.002 | ||||
| 67.70 | 71.80 | 4 | 54.5% | 1.00 | 0.0002 | 0.000 | 150 | 0 | 0.2500 | 75 | 57.3% | -0.00 | 0.0002 | -0.003 | ||
| 63.40 | 66.60 | 60.5% | 1.00 | 0.0004 | 0.000 | 155 | 0 | 2.20 | 8 | 76.6% | -0.00 | 0.0004 | -0.004 | |||
| 57.80 | 61.80 | 46.6% | 0.99 | 0.0005 | 0.000 | 160 | 0 | 2.20 | 46 | 70.8% | -0.01 | 0.0005 | -0.006 | |||
| 52.60 | 56.70 | 0.99 | 0.0008 | -0.002 | 165 | 0 | 2.25 | 66 | 65.6% | -0.01 | 0.0008 | -0.008 | ||||
| 47.80 | 52.00 | 5 | 41.3% | 0.99 | 0.0012 | -0.005 | 170 | 0 | 2.30 | 27 | 60.4% | -0.01 | 0.0012 | -0.011 | ||
| 43.50 | 46.30 | 36.4% | 0.98 | 0.0017 | -0.010 | 175 | 0 | 2.40 | 46 | 55.5% | -0.02 | 0.0017 | -0.015 | |||
| 38.10 | 41.60 | 29.0% | 0.97 | 0.0026 | -0.016 | 180 | 0 | 0.8500 | 2 | 339 | 39.8% | -0.03 | 0.0026 | -0.021 | ||
| 33.80 | 36.30 | 7 | 31.6% | 0.96 | 0.0038 | -0.023 | 185 | 0 | 0.5500 | 120 | 32.5% | -0.04 | 0.0038 | -0.028 | ||
| 28.40 | 31.00 | 340 | 0.94 | 0.0055 | -0.033 | 190 | 0.1500 | 0.8500 | 3 | 215 | 31.9% | -0.06 | 0.0055 | -0.037 | ||
| 23.60 | 26.30 | 7 | 19.9% | 0.91 | 0.0078 | -0.045 | 195 | 0.5000 | 0.9500 | 4 | 514 | 29.8% | -0.09 | 0.0079 | -0.048 | |
| 21.30 | 23.90 | 21.2% | 0.90 | 0.0093 | -0.051 | 197.5 | 0.6000 | 2.10 | 7 | 32.7% | -0.11 | 0.0094 | -0.054 | |||
| 19.20 | 22.00 | 31 | 24.9% | 0.87 | 0.0110 | -0.058 | 200 | 0.4000 | 1.50 | 5 | 265 | 26.9% | -0.13 | 0.0111 | -0.061 | |
| 17.20 | 19.50 | 24.4% | 0.85 | 0.0128 | -0.066 | 202.5 | 0.4000 | 2.05 | 26.3% | -0.16 | 0.0129 | -0.068 | ||||
| 15.00 | 17.40 | 24 | 24.1% | 0.81 | 0.0148 | -0.073 | 205 | 0.8500 | 2.05 | 84 | 25.0% | -0.19 | 0.0150 | -0.076 | ||
| 12.90 | 15.40 | 23.9% | 0.78 | 0.0168 | -0.080 | 207.5 | 1.10 | 2.95 | 25.4% | -0.23 | 0.0171 | -0.083 | ||||
| 11.80 | 13.70 | 81 | 26.2% | 0.73 | 0.0189 | -0.087 | 210 | 2.65 | 3.20 | 5 | 243 | 26.6% | -0.27 | 0.0192 | -0.089 | |
| 9.80 | 11.40 | 24.3% | 0.69 | 0.0208 | -0.093 | 212.5 | 3.30 | 4.10 | 26.5% | -0.32 | 0.0212 | -0.095 | ||||
| 8.20 | 9.90 | 1 | 166 | 24.5% | 0.63 | 0.0225 | -0.097 | 215 | 4.10 | 4.80 | 81 | 25.7% | -0.37 | 0.0229 | -0.100 | |
| 7.10 | 8.20 | 24.6% | 0.57 | 0.0238 | -0.100 | 217.5 | 5.10 | 6.10 | 26.0% | -0.43 | 0.0242 | -0.102 | ||||
| 5.50 | 6.90 | 63 | 252 | 24.0% | 0.51 | 0.0245 | -0.101 | 220 | 5.60 | 7.10 | 2 | 148 | 24.1% | -0.49 | 0.0250 | -0.103 |
| 3.70 | 6.50 | 9 | 24.1% | 0.45 | 0.0245 | -0.099 | 222.5 | 7.50 | 8.70 | 25.6% | -0.56 | 0.0252 | -0.102 | |||
| 3.20 | 4.50 | 51 | 649 | 23.0% | 0.39 | 0.0239 | -0.096 | 225 | 8.90 | 10.30 | 76 | 25.5% | -0.62 | 0.0247 | -0.098 | |
| 2.80 | 3.60 | 4 | 23.7% | 0.34 | 0.0228 | -0.091 | 227.5 | 10.50 | 12.10 | 25.6% | -0.68 | 0.0236 | -0.093 | |||
| 1.35 | 2.80 | 83 | 307 | 21.7% | 0.28 | 0.0211 | -0.084 | 230 | 12.40 | 14.00 | 24 | 26.1% | -0.73 | 0.0221 | -0.087 | |
| 1.70 | 2.25 | 23.9% | 0.24 | 0.0192 | -0.077 | 232.5 | 14.30 | 16.30 | 27.1% | -0.78 | 0.0203 | -0.080 | ||||
| 1.00 | 2.05 | 42 | 956 | 24.0% | 0.20 | 0.0171 | -0.069 | 235 | 16.40 | 18.00 | 4 | 26.5% | -0.82 | 0.0182 | -0.072 | |
| 0.4500 | 2.45 | 3 | 25.9% | 0.16 | 0.0150 | -0.061 | 237.5 | 18.60 | 20.70 | 28.6% | -0.86 | 0.0162 | -0.064 | |||
| 0.8500 | 1.55 | 40 | 491 | 26.5% | 0.13 | 0.0129 | -0.054 | 240 | 20.90 | 23.20 | 23 | 30.4% | -0.89 | 0.0143 | -0.057 | |
| 0.1000 | 1.40 | 2 | 25.0% | 0.11 | 0.0110 | -0.047 | 242.5 | 23.10 | 25.60 | 31.2% | -0.92 | 0.0125 | -0.051 | |||
| 0.4000 | 0.8500 | 3 | 186 | 25.7% | 0.09 | 0.0094 | -0.041 | 245 | 25.50 | 28.00 | 5 | 32.6% | -0.94 | 0.0106 | -0.043 | |
| 0.1000 | 0.6000 | 1 | 283 | 25.9% | 0.06 | 0.0066 | -0.030 | 250 | 29.60 | 32.90 | 32.0% | -0.98 | 0.0082 | -0.030 | ||
| 0.1000 | 0.4000 | 1 | 385 | 27.3% | 0.04 | 0.0046 | -0.022 | 255 | 33.70 | 37.90 | -0.99 | 0.0036 | -0.023 | |||
| 0 | 0.7500 | 20 | 32.4% | 0.03 | 0.0032 | -0.017 | 260 | 39.20 | 42.90 | 36.0% | -1.00 | 0.0001 | -0.023 | |||
| 0 | 2.25 | 39 | 44.5% | 0.02 | 0.0023 | -0.012 | 265 | 43.80 | 47.90 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 1.30 | 3 | 42.4% | 0.01 | 0.0016 | -0.009 | 270 | 48.90 | 52.90 | 37.9% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 2.20 | 44 | 50.6% | 0.01 | 0.0012 | -0.007 | 275 | 54.00 | 57.90 | 42.7% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 2.15 | 14 | 53.4% | 0.01 | 0.0008 | -0.005 | 280 | 58.90 | 62.90 | 43.3% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 2.15 | 12 | 56.3% | 0.00 | 0.0006 | -0.004 | 285 | 64.00 | 67.90 | 48.2% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 0.2000 | 76 | 40.1% | 0.00 | 0.0004 | -0.003 | 290 | 69.00 | 72.90 | 50.8% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 2.15 | 5 | 61.9% | 0.00 | 0.0003 | -0.002 | 295 | 74.10 | 77.90 | 54.9% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 0.4500 | 61 | 49.4% | 0.00 | 0.0003 | -0.002 | 300 | 78.90 | 82.90 | 53.2% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 2.15 | 12 | 67.2% | 0.00 | 0.0002 | -0.002 | 305 | 84.00 | 87.90 | 58.3% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 2.15 | 69.8% | 0.00 | 0.0001 | -0.001 | 310 | 88.90 | 92.90 | 57.9% | -1.00 | 0.0000 | -0.023 | ||||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Nov 20, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs