Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
JP Morgan Call 115 PGR 19.08.2022   Call Progressive Corp 8/19/2022 115.00 - - 1.18 13.15
JP Morgan Call 125 PGR 19.08.2022   Call Progressive Corp 8/19/2022 125.00 - - 1.55 12.65
JP Morgan Put 105 PGR 19.08.2022   Put Progressive Corp 8/19/2022 105.00 - - 1.48 -11.33
JP Morgan Put 115 PGR 19.08.2022   Put Progressive Corp 8/19/2022 115.00 - - 0.69 -16.98
JP Morgan Put 120 PGR 19.08.2022   Put Progressive Corp 8/19/2022 120.00 - - 0.61 -12.93
JP Morgan Put 110 PGR 19.08.2022   Put Progressive Corp 8/19/2022 110.00 - - 1.04 -14.50
JP Morgan Call 130 PGR 19.08.2022   Call Progressive Corp 8/19/2022 130.00 - - 2.11 9.50
JP Morgan Put 100 PGR 19.08.2022   Put Progressive Corp 8/19/2022 100.00 - - 1.84 -9.79
JP Morgan Call 120 PGR 19.08.2022   Call Progressive Corp 8/19/2022 120.00 - - 1.23 14.73
JP Morgan Call 110 PGR 19.08.2022   Call Progressive Corp 8/19/2022 110.00 - - 1.52 8.84
Citi Call 140 PGR 15.09.2022   Call Progressive Corp 9/15/2022 140.00 - - 0.45 19.62
Citi Call 120 PGR 15.09.2022   Call Progressive Corp 9/15/2022 120.00 - - 0.45 12.58
Citi Call 115 PGR 15.09.2022   Call Progressive Corp 9/15/2022 115.00 - - 0.49 9.99
Citi Call 135 PGR 15.09.2022   Call Progressive Corp 9/15/2022 135.00 - - 0.38 22.32
Citi Call 130 PGR 15.09.2022   Call Progressive Corp 9/15/2022 130.00 - - 0.41 18.32
Citi Call 125 PGR 15.09.2022   Call Progressive Corp 9/15/2022 125.00 - - 0.42 15.67
Citi Call 135 PGR 15.09.2022   Call Progressive Corp 9/15/2022 135.00 - - 0.38 22.32
Citi Call 140 PGR 15.09.2022   Call Progressive Corp 9/15/2022 140.00 - - 0.45 19.62
Citi Call 120 PGR 15.09.2022   Call Progressive Corp 9/15/2022 120.00 0.590 0.600 0.45 12.58
Citi Call 125 PGR 15.09.2022   Call Progressive Corp 9/15/2022 125.00 0.330 0.340 0.42 15.67
Citi Call 130 PGR 15.09.2022   Call Progressive Corp 9/15/2022 130.00 0.140 0.150 0.41 18.32
Citi Call 115 PGR 15.09.2022   Call Progressive Corp 9/15/2022 115.00 0.940 0.950 0.49 9.99
JP Morgan Call 125 PGR 16.09.2022   Call Progressive Corp 9/16/2022 125.00 - - 0.53 11.43
JP Morgan Put 115 PGR 16.09.2022   Put Progressive Corp 9/16/2022 115.00 - - 0.34 -11.02
JP Morgan Put 100 PGR 16.09.2022   Put Progressive Corp 9/16/2022 100.00 - - 0.64 -8.27
JP Morgan Call 110 PGR 16.09.2022   Call Progressive Corp 9/16/2022 110.00 - - 0.63 6.98
JP Morgan Put 105 PGR 16.09.2022   Put Progressive Corp 9/16/2022 105.00 - - 0.51 -9.78
JP Morgan Call 115 PGR 16.09.2022   Call Progressive Corp 9/16/2022 115.00 - - 0.52 9.26
JP Morgan Call 120 PGR 16.09.2022   Call Progressive Corp 9/16/2022 120.00 - - 0.52 10.36
JP Morgan Put 110 PGR 16.09.2022   Put Progressive Corp 9/16/2022 110.00 - - 0.44 -10.11