PG Optionskette The Procter & Gamble Company
Cboe delayed options data · Stand 06:41 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±4.8% (150.06–165.31) · ATM IV 23.1% · P/C Open Interest 0.07
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 71.30 | 74.75 | 142.0% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.13 | 148.3% | -0.00 | 0.0002 | -0.004 | ||||
| 66.30 | 69.70 | 129.1% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 136.4% | -0.00 | 0.0002 | -0.004 | ||||
| 61.30 | 64.70 | 118.0% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 125.2% | -0.00 | 0.0003 | -0.005 | ||||
| 56.35 | 59.75 | 109.4% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.13 | 114.4% | -0.00 | 0.0004 | -0.005 | ||||
| 51.30 | 54.70 | 97.4% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.13 | 104.1% | -0.00 | 0.0005 | -0.006 | ||||
| 46.30 | 49.70 | 87.7% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.13 | 94.2% | -0.01 | 0.0007 | -0.007 | ||||
| 41.35 | 44.75 | 80.0% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 1.16 | 1 | 73.9% | -0.01 | 0.0010 | -0.007 | |||
| 36.30 | 39.75 | 70.2% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.9700 | 1 | 63.1% | -0.01 | 0.0014 | -0.009 | |||
| 31.45 | 34.70 | 62.9% | 1.00 | 0.0001 | 0.000 | 125 | 0 | 1.16 | 2 | 57.3% | -0.01 | 0.0020 | -0.010 | |||
| 26.35 | 29.70 | 53.0% | 1.00 | 0.0003 | 0.000 | 130 | 0 | 1.36 | 5 | 51.2% | -0.02 | 0.0031 | -0.012 | |||
| 23.35 | 26.70 | 48.0% | 1.00 | 0.0007 | 0.000 | 133 | 0.0400 | 0.9300 | 9 | 42.8% | -0.02 | 0.0041 | -0.014 | |||
| 22.40 | 25.75 | 47.4% | 1.00 | 0.0010 | 0.000 | 134 | 0 | 2.21 | 2 | 51.1% | -0.03 | 0.0046 | -0.015 | |||
| 21.70 | 24.75 | 48.3% | 1.00 | 0.0013 | 0.000 | 135 | 0 | 0.6900 | 11 | 36.8% | -0.03 | 0.0051 | -0.016 | |||
| 20.40 | 23.75 | 44.0% | 1.00 | 0.0016 | 0.000 | 136 | 0 | 0.5700 | 1 | 17 | 34.0% | -0.03 | 0.0057 | -0.017 | ||
| 19.85 | 22.75 | 45.9% | 1.00 | 0.0022 | -0.001 | 137 | 0 | 1.35 | 2 | 39.9% | -0.04 | 0.0065 | -0.018 | |||
| 18.65 | 21.80 | 43.0% | 0.99 | 0.0031 | -0.003 | 138 | 0 | 0.6300 | 1 | 4 | 31.9% | -0.04 | 0.0073 | -0.020 | ||
| 17.90 | 20.80 | 43.1% | 0.99 | 0.0041 | -0.006 | 139 | 0 | 0.7500 | 3 | 31.7% | -0.05 | 0.0083 | -0.021 | |||
| 16.70 | 19.25 | 1 | 35.4% | 0.99 | 0.0054 | -0.009 | 140 | 0.0200 | 0.4200 | 15 | 9 | 26.9% | -0.05 | 0.0094 | -0.023 | |
| 15.65 | 18.35 | 34.2% | 0.98 | 0.0073 | -0.013 | 141 | 0.0900 | 0.9600 | 5 | 31.2% | -0.06 | 0.0107 | -0.025 | |||
| 14.75 | 17.50 | 34.6% | 0.98 | 0.0097 | -0.018 | 142 | 0.1300 | 1.83 | 6 | 35.6% | -0.07 | 0.0121 | -0.028 | |||
| 13.85 | 15.95 | 29.0% | 0.97 | 0.0126 | -0.025 | 143 | 0.2400 | 0.6500 | 37 | 3 | 26.9% | -0.08 | 0.0138 | -0.031 | ||
| 12.95 | 15.15 | 30.1% | 0.96 | 0.0160 | -0.032 | 144 | 0.2100 | 0.7100 | 92 | 17 | 25.7% | -0.09 | 0.0157 | -0.034 | ||
| 12.20 | 14.20 | 2 | 30.5% | 0.94 | 0.0201 | -0.041 | 145 | 0.2600 | 0.8400 | 16 | 100 | 25.4% | -0.11 | 0.0178 | -0.037 | |
| 11.00 | 13.10 | 26.7% | 0.92 | 0.0239 | -0.048 | 146 | 0.4100 | 0.9000 | 51 | 17 | 25.1% | -0.12 | 0.0201 | -0.041 | ||
| 10.10 | 11.95 | 16 | 24.7% | 0.90 | 0.0282 | -0.056 | 147 | 0.2400 | 0.8800 | 6 | 7 | 22.3% | -0.14 | 0.0226 | -0.044 | |
| 9.45 | 11.30 | 8 | 27.0% | 0.87 | 0.0316 | -0.062 | 148 | 0.5700 | 1.14 | 48 | 7 | 23.8% | -0.16 | 0.0252 | -0.049 | |
| 8.55 | 10.40 | 4 | 26.0% | 0.84 | 0.0349 | -0.067 | 149 | 0.9800 | 1.29 | 2 | 5 | 24.6% | -0.19 | 0.0280 | -0.053 | |
| 7.65 | 9.25 | 87 | 23.8% | 0.81 | 0.0369 | -0.068 | 150 | 1.18 | 1.32 | 11 | 35 | 23.7% | -0.22 | 0.0308 | -0.057 | |
| 6.10 | 7.35 | 86 | 24.5% | 0.71 | 0.0401 | -0.070 | 152.5 | 1.77 | 2.01 | 1 | 24 | 23.2% | -0.30 | 0.0373 | -0.067 | |
| 4.60 | 4.95 | 24 | 81 | 22.0% | 0.61 | 0.0423 | -0.072 | 155 | 2.54 | 2.89 | 6 | 2 | 22.5% | -0.40 | 0.0423 | -0.073 |
| 3.25 | 3.75 | 32 | 435 | 22.3% | 0.50 | 0.0433 | -0.073 | 157.5 | 3.80 | 4.45 | 2 | 21 | 23.8% | -0.51 | 0.0445 | -0.075 |
| 2.15 | 2.60 | 161 | 3,368 | 21.9% | 0.39 | 0.0420 | -0.070 | 160 | 5.20 | 5.70 | 3 | 23.0% | -0.62 | 0.0436 | -0.072 | |
| 1.36 | 1.79 | 1 | 60 | 21.8% | 0.29 | 0.0379 | -0.062 | 162.5 | 6.80 | 8.10 | 25.0% | -0.72 | 0.0398 | -0.065 | ||
| 0.6800 | 1.24 | 9 | 177 | 21.4% | 0.21 | 0.0318 | -0.052 | 165 | 8.30 | 10.10 | 23.8% | -0.81 | 0.0334 | -0.053 | ||
| 0.3200 | 1.27 | 3 | 38 | 23.6% | 0.15 | 0.0250 | -0.041 | 167.5 | 10.35 | 12.25 | 23.7% | -0.88 | 0.0258 | -0.041 | ||
| 0.1100 | 0.5700 | 8 | 82 | 21.5% | 0.10 | 0.0188 | -0.032 | 170 | 12.45 | 14.75 | 24.5% | -0.92 | 0.0187 | -0.030 | ||
| 0.0700 | 0.5000 | 6 | 23.5% | 0.07 | 0.0140 | -0.026 | 172.5 | 14.95 | 17.10 | 26.3% | -0.95 | 0.0132 | -0.022 | |||
| 0 | 0.3700 | 19 | 4 | 24.0% | 0.05 | 0.0106 | -0.021 | 175 | 17.45 | 19.55 | 28.8% | -0.97 | 0.0093 | -0.016 | ||
| 0 | 0.7600 | 30.7% | 0.04 | 0.0082 | -0.018 | 177.5 | 19.90 | 23.00 | 38.8% | -0.98 | 0.0067 | -0.011 | ||||
| 0 | 1.35 | 38.2% | 0.03 | 0.0065 | -0.016 | 180 | 22.05 | 25.50 | 39.4% | -0.98 | 0.0050 | -0.008 | ||||
| 0 | 1.57 | 45.4% | 0.02 | 0.0042 | -0.013 | 185 | 27.00 | 30.45 | 44.1% | -0.99 | 0.0028 | -0.004 | ||||
| 0 | 1.16 | 47.3% | 0.02 | 0.0029 | -0.010 | 190 | 32.00 | 35.45 | 49.4% | -0.99 | 0.0018 | -0.001 | ||||
| 0 | 1.95 | 58.7% | 0.01 | 0.0021 | -0.009 | 195 | 37.15 | 40.45 | 55.9% | -1.00 | 0.0011 | 0.000 | ||||
| 0 | 1.95 | 63.7% | 0.01 | 0.0016 | -0.007 | 200 | 42.00 | 45.45 | 59.3% | -1.00 | 0.0008 | 0.000 | ||||
| 0 | 1.96 | 68.5% | 0.01 | 0.0012 | -0.006 | 205 | 47.15 | 50.45 | 65.5% | -1.00 | 0.0005 | 0.000 | ||||
| 0 | 2.13 | 74.5% | 0.01 | 0.0009 | -0.005 | 210 | 52.00 | 55.45 | 68.4% | -1.00 | 0.0004 | 0.000 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 13, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts