PG optieketen The Procter & Gamble Company
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±18.9% (127.89–187.49) · ATM IV 21.5% · P/C open interest 1.16
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 75.00 | 80.00 | 16 | 0.99 | 0.0007 | 0.000 | 80 | 0.0600 | 0.4800 | 73 | 30.6% | -0.02 | 0.0008 | -0.003 | |||
| 71.50 | 75.00 | 11 | 33.1% | 0.98 | 0.0010 | 0.000 | 85 | 0.2300 | 0.6900 | 681 | 30.8% | -0.02 | 0.0010 | -0.003 | ||
| 67.20 | 69.85 | 13 | 31.2% | 0.97 | 0.0012 | 0.000 | 90 | 0.3500 | 0.8500 | 32 | 29.7% | -0.03 | 0.0013 | -0.004 | ||
| 62.85 | 65.25 | 14 | 30.6% | 0.97 | 0.0016 | 0.000 | 95 | 0.2200 | 1.21 | 811 | 28.2% | -0.04 | 0.0017 | -0.004 | ||
| 58.30 | 60.65 | 49 | 28.9% | 0.96 | 0.0020 | 0.000 | 100 | 0.8800 | 1.32 | 560 | 28.4% | -0.05 | 0.0021 | -0.005 | ||
| 54.00 | 56.35 | 12 | 28.5% | 0.94 | 0.0025 | 0.000 | 105 | 1.21 | 1.53 | 176 | 27.4% | -0.06 | 0.0026 | -0.006 | ||
| 48.00 | 53.00 | 2 | 72 | 26.1% | 0.93 | 0.0030 | -0.001 | 110 | 1.29 | 2.05 | 482 | 26.3% | -0.08 | 0.0032 | -0.007 | |
| 45.25 | 48.50 | 63 | 27.7% | 0.91 | 0.0037 | -0.002 | 115 | 1.72 | 2.56 | 470 | 25.6% | -0.10 | 0.0039 | -0.008 | ||
| 41.15 | 43.40 | 180 | 25.4% | 0.89 | 0.0045 | -0.004 | 120 | 2.27 | 3.15 | 1 | 593 | 24.9% | -0.12 | 0.0047 | -0.009 | |
| 37.00 | 39.55 | 77 | 24.8% | 0.86 | 0.0053 | -0.005 | 125 | 2.96 | 3.95 | 1,234 | 24.4% | -0.14 | 0.0056 | -0.010 | ||
| 33.25 | 35.40 | 235 | 23.9% | 0.83 | 0.0062 | -0.007 | 130 | 3.80 | 4.55 | 750 | 1,562 | 23.5% | -0.18 | 0.0065 | -0.011 | |
| 29.55 | 31.70 | 1 | 286 | 23.4% | 0.80 | 0.0071 | -0.009 | 135 | 4.85 | 5.75 | 2 | 2,120 | 23.1% | -0.21 | 0.0075 | -0.012 |
| 26.00 | 28.05 | 10 | 743 | 22.8% | 0.76 | 0.0081 | -0.010 | 140 | 6.10 | 7.30 | 767 | 22.9% | -0.25 | 0.0085 | -0.013 | |
| 23.15 | 24.75 | 5 | 781 | 22.8% | 0.72 | 0.0089 | -0.011 | 145 | 7.55 | 8.85 | 582 | 22.5% | -0.30 | 0.0095 | -0.014 | |
| 19.65 | 21.80 | 500 | 661 | 22.0% | 0.67 | 0.0097 | -0.012 | 150 | 9.30 | 10.65 | 167 | 22.1% | -0.35 | 0.0104 | -0.015 | |
| 17.20 | 19.00 | 232 | 22.0% | 0.62 | 0.0103 | -0.013 | 155 | 11.15 | 12.50 | 1 | 67 | 21.5% | -0.40 | 0.0112 | -0.015 | |
| 14.90 | 16.30 | 2 | 190 | 21.7% | 0.57 | 0.0108 | -0.014 | 160 | 13.45 | 14.95 | 157 | 21.3% | -0.46 | 0.0118 | -0.015 | |
| 12.50 | 13.95 | 1 | 813 | 21.3% | 0.52 | 0.0111 | -0.014 | 165 | 15.95 | 17.60 | 72 | 21.0% | -0.52 | 0.0124 | -0.015 | |
| 10.15 | 11.85 | 1 | 611 | 20.8% | 0.47 | 0.0112 | -0.014 | 170 | 18.90 | 20.50 | 87 | 20.8% | -0.58 | 0.0127 | -0.015 | |
| 8.70 | 10.05 | 2 | 340 | 20.9% | 0.42 | 0.0111 | -0.014 | 175 | 22.00 | 24.60 | 26 | 21.2% | -0.64 | 0.0129 | -0.015 | |
| 6.80 | 8.25 | 2 | 633 | 20.2% | 0.37 | 0.0108 | -0.013 | 180 | 25.55 | 27.15 | 18 | 20.3% | -0.70 | 0.0130 | -0.014 | |
| 5.50 | 7.10 | 395 | 20.2% | 0.32 | 0.0104 | -0.013 | 185 | 28.60 | 31.20 | 6 | 19.6% | -0.76 | 0.0134 | -0.013 | ||
| 4.55 | 5.85 | 1 | 118 | 20.2% | 0.28 | 0.0098 | -0.012 | 190 | 32.80 | 35.25 | 1 | 19.4% | -0.83 | 0.0150 | -0.014 | |
| 3.55 | 4.95 | 50 | 20.0% | 0.24 | 0.0091 | -0.011 | 195 | 37.25 | 39.65 | 18.9% | -0.89 | 0.0149 | -0.018 | |||
| 2.86 | 4.15 | 1,612 | 20.0% | 0.21 | 0.0084 | -0.010 | 200 | 42.35 | 43.80 | 2 | -0.95 | 0.0111 | -0.014 | |||
| 1.81 | 2.88 | 36 | 20.1% | 0.15 | 0.0068 | -0.008 | 210 | 51.50 | 55.00 | -1.00 | 0.0016 | 0.000 | ||||
| 1.17 | 1.99 | 1 | 173 | 20.2% | 0.11 | 0.0054 | -0.007 | 220 | 61.50 | 65.00 | 1 | -1.00 | 0.0000 | 0.000 | ||
| 0.7100 | 1.45 | 809 | 20.4% | 0.08 | 0.0042 | -0.005 | 230 | 71.50 | 75.00 | -1.00 | 0.0000 | 0.000 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Jan 21, 2028
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.