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 ±5.6% (148.84–166.54) · ATM IV 21.5% · P/C Open Interest 0.25
| 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 | |
| 71.25 | 74.75 | 114.3% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.13 | 119.1% | -0.00 | 0.0001 | -0.002 | ||||
| 66.35 | 69.75 | 106.1% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 109.6% | -0.00 | 0.0002 | -0.002 | ||||
| 61.25 | 64.75 | 95.5% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 100.6% | -0.00 | 0.0002 | -0.002 | ||||
| 56.25 | 59.65 | 85.1% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.13 | 92.0% | -0.00 | 0.0003 | -0.003 | ||||
| 51.25 | 54.75 | 78.4% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.13 | 83.7% | -0.00 | 0.0005 | -0.003 | ||||
| 46.25 | 49.75 | 70.5% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.13 | 75.8% | -0.00 | 0.0006 | -0.004 | ||||
| 41.25 | 44.75 | 62.9% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.13 | 68.2% | -0.01 | 0.0009 | -0.005 | ||||
| 36.25 | 39.75 | 55.5% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.15 | 60.9% | -0.01 | 0.0014 | -0.006 | ||||
| 31.40 | 34.70 | 49.4% | 1.00 | 0.0001 | 0.000 | 125 | 0 | 2.16 | 53.7% | -0.01 | 0.0022 | -0.008 | ||||
| 26.45 | 29.75 | 43.3% | 1.00 | 0.0009 | 0.000 | 130 | 0 | 0.4000 | 1 | 32.1% | -0.02 | 0.0036 | -0.011 | |||
| 22.50 | 25.80 | 38.5% | 0.99 | 0.0034 | -0.004 | 134 | 0 | 2.28 | 41.6% | -0.04 | 0.0056 | -0.014 | ||||
| 21.30 | 24.80 | 35.6% | 0.99 | 0.0044 | -0.006 | 135 | 0 | 1.63 | 1 | 36.5% | -0.04 | 0.0062 | -0.015 | |||
| 20.70 | 23.60 | 1 | 35.7% | 0.99 | 0.0058 | -0.010 | 136 | 0 | 2.33 | 39.0% | -0.05 | 0.0069 | -0.017 | |||
| 19.70 | 22.65 | 34.6% | 0.98 | 0.0074 | -0.014 | 137 | 0 | 2.36 | 37.7% | -0.05 | 0.0078 | -0.018 | ||||
| 18.95 | 21.25 | 32.3% | 0.97 | 0.0093 | -0.019 | 138 | 0.0700 | 1.05 | 3 | 29.5% | -0.06 | 0.0087 | -0.019 | |||
| 17.75 | 20.00 | 27.5% | 0.97 | 0.0114 | -0.024 | 139 | 0.1000 | 1.40 | 2 | 30.5% | -0.07 | 0.0097 | -0.021 | |||
| 16.85 | 19.00 | 27.1% | 0.96 | 0.0134 | -0.028 | 140 | 0.2000 | 0.7300 | 1 | 1 | 25.7% | -0.07 | 0.0109 | -0.023 | ||
| 15.85 | 18.30 | 27.9% | 0.94 | 0.0157 | -0.033 | 141 | 0.2000 | 1.22 | 2 | 27.4% | -0.08 | 0.0121 | -0.025 | |||
| 15.20 | 17.40 | 28.9% | 0.93 | 0.0176 | -0.036 | 142 | 0.2200 | 2.52 | 2 | 3 | 32.2% | -0.10 | 0.0135 | -0.027 | ||
| 14.10 | 16.15 | 25.7% | 0.91 | 0.0193 | -0.038 | 143 | 0.4600 | 0.7600 | 2 | 2 | 23.8% | -0.11 | 0.0150 | -0.029 | ||
| 13.25 | 15.25 | 25.6% | 0.89 | 0.0210 | -0.040 | 144 | 0.4500 | 2.79 | 31.2% | -0.12 | 0.0166 | -0.032 | ||||
| 12.30 | 14.35 | 24.9% | 0.88 | 0.0221 | -0.041 | 145 | 0.5000 | 1.13 | 1 | 218 | 23.2% | -0.14 | 0.0183 | -0.034 | ||
| 10.85 | 13.60 | 1 | 22.5% | 0.85 | 0.0231 | -0.041 | 146 | 0.7700 | 1.20 | 1 | 3 | 23.2% | -0.16 | 0.0202 | -0.036 | |
| 10.00 | 12.60 | 7 | 21.8% | 0.83 | 0.0242 | -0.041 | 147 | 0.2100 | 1.58 | 1 | 4 | 21.1% | -0.18 | 0.0221 | -0.039 | |
| 9.80 | 11.75 | 10 | 23.8% | 0.81 | 0.0252 | -0.042 | 148 | 1.03 | 2.24 | 1 | 9 | 25.0% | -0.20 | 0.0240 | -0.042 | |
| 9.15 | 10.00 | 6 | 20.8% | 0.78 | 0.0265 | -0.044 | 149 | 1.18 | 2.14 | 2 | 23.5% | -0.22 | 0.0260 | -0.044 | ||
| 8.55 | 9.20 | 13 | 21 | 21.2% | 0.76 | 0.0279 | -0.045 | 150 | 1.44 | 2.05 | 3 | 8 | 22.4% | -0.25 | 0.0280 | -0.047 |
| 6.60 | 7.40 | 10 | 15 | 20.5% | 0.68 | 0.0317 | -0.051 | 152.5 | 2.09 | 3.15 | 13 | 22.9% | -0.32 | 0.0324 | -0.052 | |
| 4.30 | 5.90 | 56 | 80 | 18.8% | 0.60 | 0.0348 | -0.055 | 155 | 3.15 | 3.55 | 4 | 7 | 21.6% | -0.41 | 0.0358 | -0.056 |
| 3.90 | 4.55 | 8 | 10 | 21.0% | 0.51 | 0.0362 | -0.056 | 157.5 | 4.35 | 4.90 | 22.0% | -0.50 | 0.0375 | -0.058 | ||
| 2.84 | 3.30 | 11 | 864 | 20.6% | 0.42 | 0.0357 | -0.055 | 160 | 5.75 | 6.40 | 1 | 22.1% | -0.59 | 0.0374 | -0.057 | |
| 1.97 | 2.79 | 4 | 72 | 21.6% | 0.34 | 0.0335 | -0.051 | 162.5 | 7.45 | 8.95 | 24.7% | -0.68 | 0.0355 | -0.053 | ||
| 1.34 | 1.98 | 414 | 20 | 21.4% | 0.26 | 0.0298 | -0.045 | 165 | 8.40 | 10.10 | 1 | 20.1% | -0.77 | 0.0321 | -0.048 | |
| 0.7600 | 1.48 | 6 | 21.2% | 0.19 | 0.0253 | -0.038 | 167.5 | 10.50 | 12.55 | 21.7% | -0.84 | 0.0275 | -0.040 | |||
| 0.2400 | 0.8000 | 5 | 19.0% | 0.14 | 0.0206 | -0.031 | 170 | 12.75 | 14.55 | 21.1% | -0.89 | 0.0220 | -0.032 | |||
| 0.2700 | 0.7000 | 3 | 5 | 21.2% | 0.10 | 0.0162 | -0.025 | 172.5 | 15.10 | 17.30 | 24.3% | -0.93 | 0.0164 | -0.024 | ||
| 0.0100 | 1.15 | 2 | 24.6% | 0.07 | 0.0126 | -0.020 | 175 | 17.30 | 19.70 | 24.1% | -0.96 | 0.0116 | -0.017 | |||
| 0 | 1.12 | 26.8% | 0.06 | 0.0097 | -0.016 | 177.5 | 19.50 | 21.95 | -0.97 | 0.0080 | -0.011 | |||||
| 0 | 2.38 | 35.6% | 0.04 | 0.0076 | -0.014 | 180 | 22.00 | 25.60 | 33.0% | -0.98 | 0.0054 | -0.007 | ||||
| 0 | 2.27 | 39.9% | 0.03 | 0.0048 | -0.010 | 185 | 26.90 | 30.55 | 36.7% | -0.99 | 0.0025 | -0.002 | ||||
| 0 | 2.25 | 44.3% | 0.02 | 0.0032 | -0.007 | 190 | 31.90 | 35.50 | 40.7% | -1.00 | 0.0012 | 0.000 | ||||
| 0 | 2.23 | 48.5% | 0.01 | 0.0022 | -0.006 | 195 | 36.90 | 40.50 | 44.8% | -1.00 | 0.0006 | 0.000 | ||||
| 0 | 2.20 | 52.4% | 0.01 | 0.0016 | -0.005 | 200 | 41.85 | 45.50 | 48.3% | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 1.90 | 54.4% | 0.01 | 0.0012 | -0.004 | 205 | 47.00 | 50.45 | 53.0% | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 2.17 | 59.8% | 0.01 | 0.0009 | -0.003 | 210 | 52.00 | 55.45 | 56.6% | -1.00 | 0.0001 | 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 27, 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