PGR 期权链 The Progressive Corporation
Cboe delayed options data · 截至 21:37 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±3.7% (215.91–232.61) · ATM IV 22.8% · P/C 未平仓量 1.44
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 107.30 | 111.00 | 127.3% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.15 | 192.0% | -0.00 | 0.0000 | -0.001 | ||||
| 102.70 | 106.10 | 1 | 146.3% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.15 | 181.2% | -0.00 | 0.0000 | -0.001 | |||
| 97.40 | 100.40 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.15 | 4 | 170.9% | -0.00 | 0.0000 | -0.001 | ||||
| 92.40 | 95.50 | 1 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.15 | 19 | 161.0% | -0.00 | 0.0000 | -0.001 | |||
| 87.50 | 91.10 | 112.0% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.15 | 22 | 151.4% | -0.00 | 0.0000 | -0.002 | |||
| 82.50 | 86.00 | 2 | 99.0% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 2.15 | 16 | 142.1% | -0.00 | 0.0001 | -0.002 | ||
| 77.70 | 81.00 | 99.9% | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.1000 | 50 | 84.2% | -0.00 | 0.0001 | -0.002 | |||
| 72.70 | 76.10 | 1 | 95.5% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 2.15 | 12 | 124.4% | -0.00 | 0.0001 | -0.003 | ||
| 67.70 | 71.00 | 1 | 84.9% | 1.00 | 0.0002 | 0.000 | 155 | 0 | 2.15 | 5 | 115.9% | -0.00 | 0.0002 | -0.004 | ||
| 62.80 | 66.10 | 5 | 83.4% | 1.00 | 0.0002 | 0.000 | 160 | 0 | 0.7000 | 25 | 87.0% | -0.00 | 0.0002 | -0.005 | ||
| 57.70 | 61.20 | 76.3% | 1.00 | 0.0004 | 0.000 | 165 | 0 | 2.15 | 15 | 99.5% | -0.00 | 0.0004 | -0.007 | |||
| 52.80 | 56.10 | 69.4% | 1.00 | 0.0005 | 0.000 | 170 | 0 | 0.1000 | 420 | 55.8% | -0.00 | 0.0005 | -0.009 | |||
| 47.60 | 51.20 | 4 | 60.4% | 0.99 | 0.0007 | 0.000 | 175 | 0 | 2.15 | 30 | 83.9% | -0.01 | 0.0007 | -0.011 | ||
| 42.60 | 46.20 | 4 | 53.9% | 0.99 | 0.0011 | 0.000 | 180 | 0 | 0.1000 | 394 | 45.4% | -0.01 | 0.0011 | -0.014 | ||
| 37.90 | 41.20 | 47 | 53.1% | 0.99 | 0.0016 | 0.000 | 185 | 0 | 0.9000 | 1,044 | 56.7% | -0.01 | 0.0016 | -0.019 | ||
| 32.70 | 36.30 | 5 | 45.1% | 0.98 | 0.0025 | -0.008 | 190 | 0.0500 | 0.2500 | 1,437 | 41.2% | -0.02 | 0.0025 | -0.025 | ||
| 27.70 | 31.30 | 60 | 38.9% | 0.97 | 0.0038 | -0.019 | 195 | 0 | 0.7000 | 1,742 | 42.1% | -0.03 | 0.0038 | -0.034 | ||
| 26.20 | 28.30 | 41.3% | 0.97 | 0.0048 | -0.025 | 197.5 | 0.0500 | 0.5500 | 2 | 37.2% | -0.03 | 0.0048 | -0.039 | |||
| 23.80 | 25.50 | 242 | 36.1% | 0.96 | 0.0060 | -0.033 | 200 | 0.1000 | 0.4500 | 1 | 548 | 33.6% | -0.04 | 0.0060 | -0.045 | |
| 21.40 | 23.50 | 37.7% | 0.94 | 0.0076 | -0.041 | 202.5 | 0.0500 | 0.6500 | 1 | 32.2% | -0.06 | 0.0076 | -0.052 | |||
| 18.70 | 20.60 | 29.6% | 0.93 | 0.0096 | -0.050 | 205 | 0.0500 | 0.6500 | 17 | 29.1% | -0.07 | 0.0097 | -0.060 | |||
| 16.60 | 18.40 | 31.3% | 0.91 | 0.0122 | -0.061 | 207.5 | 0.1000 | 0.9000 | 28.3% | -0.09 | 0.0123 | -0.070 | ||||
| 14.30 | 16.00 | 327 | 29.3% | 0.88 | 0.0154 | -0.073 | 210 | 0.4000 | 0.8500 | 2 | 742 | 26.6% | -0.12 | 0.0156 | -0.081 | |
| 12.00 | 13.80 | 27.9% | 0.85 | 0.0195 | -0.086 | 212.5 | 0.6000 | 1.05 | 6 | 25.1% | -0.15 | 0.0196 | -0.093 | |||
| 9.90 | 11.60 | 26.6% | 0.80 | 0.0242 | -0.100 | 215 | 1.00 | 1.45 | 9 | 24.7% | -0.20 | 0.0244 | -0.105 | |||
| 8.20 | 9.50 | 49 | 26.3% | 0.74 | 0.0294 | -0.113 | 217.5 | 1.00 | 2.45 | 24.0% | -0.26 | 0.0298 | -0.118 | |||
| 5.80 | 7.60 | 15 | 652 | 23.4% | 0.67 | 0.0345 | -0.124 | 220 | 1.90 | 2.65 | 20 | 381 | 22.6% | -0.33 | 0.0349 | -0.128 |
| 4.90 | 5.90 | 3 | 3 | 24.6% | 0.58 | 0.0383 | -0.132 | 222.5 | 2.75 | 3.60 | 22.1% | -0.43 | 0.0388 | -0.135 | ||
| 3.60 | 4.60 | 3 | 35 | 24.4% | 0.48 | 0.0396 | -0.133 | 225 | 3.70 | 4.80 | 1 | 21.2% | -0.52 | 0.0402 | -0.135 | |
| 2.55 | 3.50 | 1 | 4 | 24.3% | 0.39 | 0.0379 | -0.129 | 227.5 | 5.00 | 6.30 | 20.7% | -0.62 | 0.0386 | -0.129 | ||
| 1.75 | 2.30 | 12 | 1,823 | 23.3% | 0.30 | 0.0339 | -0.119 | 230 | 6.80 | 8.50 | 1 | 65 | 22.4% | -0.71 | 0.0347 | -0.119 |
| 1.20 | 1.65 | 1 | 23.5% | 0.23 | 0.0288 | -0.107 | 232.5 | 8.30 | 10.60 | 21.6% | -0.78 | 0.0296 | -0.105 | |||
| 0.8500 | 1.25 | 2 | 132 | 23.3% | 0.18 | 0.0237 | -0.094 | 235 | 10.40 | 12.80 | 22.0% | -0.83 | 0.0243 | -0.091 | ||
| 0.5500 | 1.20 | 1 | 1 | 26.1% | 0.14 | 0.0192 | -0.082 | 237.5 | 12.60 | 15.00 | 21.6% | -0.88 | 0.0196 | -0.077 | ||
| 0.1000 | 1.00 | 4 | 684 | 25.7% | 0.11 | 0.0154 | -0.071 | 240 | 14.90 | 17.20 | 9 | -0.91 | 0.0157 | -0.064 | ||
| 0.0500 | 0.8000 | 2 | 26.8% | 0.08 | 0.0124 | -0.061 | 242.5 | 17.30 | 19.80 | -0.93 | 0.0135 | -0.053 | ||||
| 0.0500 | 0.5000 | 26.7% | 0.07 | 0.0100 | -0.053 | 245 | 20.00 | 22.10 | -0.95 | 0.0118 | -0.045 | |||||
| 0.0500 | 0.4500 | 2 | 388 | 28.2% | 0.04 | 0.0066 | -0.040 | 250 | 24.50 | 27.50 | 2 | -0.97 | 0.0086 | -0.041 | ||
| 0 | 2.25 | 49.3% | 0.03 | 0.0045 | -0.031 | 255 | 29.70 | 32.40 | -0.99 | 0.0050 | -0.051 | |||||
| 0 | 0.3500 | 4 | 145 | 38.9% | 0.02 | 0.0031 | -0.024 | 260 | 34.70 | 37.50 | 35.7% | -1.00 | 0.0018 | -0.067 | ||
| 0 | 2.20 | 59.3% | 0.01 | 0.0022 | -0.019 | 265 | 39.70 | 42.50 | 39.5% | -1.00 | 0.0006 | -0.079 | ||||
| 0 | 2.20 | 118 | 64.1% | 0.01 | 0.0016 | -0.016 | 270 | 44.20 | 47.50 | -1.00 | 0.0000 | -0.087 | ||||
| 0 | 0.0500 | 29 | 41.2% | 0.01 | 0.0009 | -0.011 | 280 | 54.50 | 57.40 | 2 | 8 | -1.00 | 0.0000 | -0.094 | ||
| 0 | 2.15 | 24 | 81.4% | 0.00 | 0.0006 | -0.007 | 290 | 64.20 | 67.30 | 2 | -1.00 | 0.0000 | -0.098 | |||
| 0 | 2.15 | 23 | 89.4% | 0.00 | 0.0004 | -0.005 | 300 | 74.20 | 77.50 | -1.00 | 0.0000 | -0.099 | ||||
| 0 | 2.15 | 13 | 97.0% | 0.00 | 0.0002 | -0.004 | 310 | 84.20 | 88.00 | 69.6% | -1.00 | 0.0000 | -0.099 | |||
| 0 | 2.15 | 43 | 104.3% | 0.00 | 0.0002 | -0.003 | 320 | 94.20 | 98.00 | 75.5% | -1.00 | 0.0000 | -0.100 | |||
| 0 | 2.15 | 2 | 111.2% | 0.00 | 0.0001 | -0.003 | 330 | 104.20 | 107.70 | -1.00 | 0.0000 | -0.100 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。