Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
JP Morgan Call 150 PGR 20.01.2023   Call Progressive Corp 1/20/2023 150.00 0.150 0.350 0.12 17.91
JP Morgan Call 120 PGR 20.01.2023   Call Progressive Corp 1/20/2023 120.00 1.17 1.27 - -
JP Morgan Put 105 PGR 20.01.2023   Put Progressive Corp 1/20/2023 105.00 0.370 0.520 0.89 -3.18
JP Morgan Put 120 PGR 20.01.2023   Put Progressive Corp 1/20/2023 120.00 0.810 0.910 0.89 -2.80
JP Morgan Call 145 PGR 20.01.2023   Call Progressive Corp 1/20/2023 145.00 0.220 0.420 - -
JP Morgan Call 115 PGR 20.01.2023   Call Progressive Corp 1/20/2023 115.00 1.49 1.64 - -
JP Morgan Put 95 PGR 20.01.2023   Put Progressive Corp 1/20/2023 95.00 0.220 0.420 0.93 -3.26
JP Morgan Call 140 PGR 20.01.2023   Call Progressive Corp 1/20/2023 140.00 0.320 0.470 - -
JP Morgan Call 110 PGR 20.01.2023   Call Progressive Corp 1/20/2023 110.00 1.85 2.00 - -
JP Morgan Call 135 PGR 20.01.2023   Call Progressive Corp 1/20/2023 135.00 0.460 0.610 - -
JP Morgan Call 155 PGR 20.01.2023   Call Progressive Corp 1/20/2023 155.00 0.100 0.300 0.18 14.51
JP Morgan Put 115 PGR 20.01.2023   Put Progressive Corp 1/20/2023 115.00 0.630 0.780 0.87 -3.01
JP Morgan Put 110 PGR 20.01.2023   Put Progressive Corp 1/20/2023 110.00 0.480 0.630 0.86 -3.22
JP Morgan Put 125 PGR 20.01.2023   Put Progressive Corp 1/20/2023 125.00 1.04 1.14 0.92 -2.55
JP Morgan Call 125 PGR 20.01.2023   Call Progressive Corp 1/20/2023 125.00 0.880 0.980 - -
JP Morgan Call 130 PGR 20.01.2023   Call Progressive Corp 1/20/2023 130.00 0.650 0.800 - -
JP Morgan Call 160 PGR 20.01.2023   Call Progressive Corp 1/20/2023 160.00 0.070 0.370 0.23 12.81
JP Morgan Put 100 PGR 20.01.2023   Put Progressive Corp 1/20/2023 100.00 0.280 0.430 0.91 -3.24
JP Morgan Put 105 PGR 17.02.2023   Put Progressive Corp 2/17/2023 105.00 0.440 0.590 0.91 -2.68
JP Morgan Call 130 PGR 17.02.2023   Call Progressive Corp 2/17/2023 130.00 0.780 0.930 - -
JP Morgan Call 150 PGR 17.02.2023   Call Progressive Corp 2/17/2023 150.00 0.210 0.410 - -
JP Morgan Call 110 PGR 17.02.2023   Call Progressive Corp 2/17/2023 110.00 1.96 2.11 - -
JP Morgan Put 120 PGR 17.02.2023   Put Progressive Corp 2/17/2023 120.00 0.920 1.070 0.93 -2.32
JP Morgan Call 135 PGR 17.02.2023   Call Progressive Corp 2/17/2023 135.00 0.580 0.730 - -
JP Morgan Put 110 PGR 17.02.2023   Put Progressive Corp 2/17/2023 110.00 0.570 0.720 0.92 -2.57
JP Morgan Call 115 PGR 17.02.2023   Call Progressive Corp 2/17/2023 115.00 1.61 1.76 - -
JP Morgan Put 115 PGR 17.02.2023   Put Progressive Corp 2/17/2023 115.00 0.730 0.880 0.93 -2.41
JP Morgan Call 140 PGR 17.02.2023   Call Progressive Corp 2/17/2023 140.00 0.430 0.580 - -
JP Morgan Call 120 PGR 17.02.2023   Call Progressive Corp 2/17/2023 120.00 1.29 1.44 - -
JP Morgan Put 95 PGR 17.02.2023   Put Progressive Corp 2/17/2023 95.00 0.270 0.470 0.93 -2.83