PG catena di opzioni The Procter & Gamble Company
Cboe delayed options data · aggiornato al 21:53 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±2.9% (142.48–151.00) · ATM IV 17.8% · P/C open interest 0.42
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Bid | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 66.20 | 68.80 | 6 | 163.6% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 103 | 192.9% | 0.00 | 0.0000 | 0.000 | ||
| 61.30 | 62.30 | 3 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 1.05 | 2 | 152.9% | 0.00 | 0.0000 | -0.000 | |||
| 56.45 | 58.35 | 3 | 128.5% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 31 | 160.8% | 0.00 | 0.0000 | -0.000 | ||
| 51.45 | 53.35 | 115.5% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 1 | 23 | 146.0% | -0.00 | 0.0000 | -0.000 | ||
| 46.30 | 49.10 | 1 | 117.0% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 1.14 | 357 | 115.1% | -0.00 | 0.0000 | -0.000 | ||
| 41.35 | 43.40 | 90.0% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 1.94 | 58 | 115.7% | -0.00 | 0.0000 | -0.000 | |||
| 36.10 | 38.60 | 1 | 77.5% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.1000 | 371 | 61.3% | -0.00 | 0.0001 | -0.000 | ||
| 31.35 | 33.85 | 1 | 76.8% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 0.1500 | 489 | 55.8% | -0.00 | 0.0002 | -0.001 | ||
| 26.60 | 28.90 | 1 | 28 | 69.8% | 1.00 | 0.0004 | 0.000 | 120 | 0 | 0.1400 | 1,592 | 46.8% | -0.00 | 0.0004 | -0.001 | |
| 21.70 | 23.30 | 24 | 51.8% | 1.00 | 0.0009 | 0.000 | 125 | 0 | 0.0700 | 3 | 3,856 | 35.0% | -0.00 | 0.0009 | -0.002 | |
| 16.85 | 18.40 | 242 | 44.5% | 0.99 | 0.0028 | 0.000 | 130 | 0 | 0.0600 | 33 | 7,331 | 27.0% | -0.01 | 0.0028 | -0.005 | |
| 14.90 | 18.15 | 4 | 40.0% | 0.99 | 0.0035 | 0.000 | 131 | 0 | 0.1600 | 2 | 29.4% | -0.01 | 0.0036 | -0.006 | ||
| 14.40 | 17.00 | 6 | 41.7% | 0.99 | 0.0045 | 0.000 | 132 | 0 | 0.1700 | 12 | 28.1% | -0.01 | 0.0045 | -0.007 | ||
| 13.40 | 15.50 | 3 | 33.9% | 0.98 | 0.0057 | -0.002 | 133 | 0 | 0.1800 | 28 | 26.7% | -0.02 | 0.0058 | -0.009 | ||
| 12.65 | 15.00 | 9 | 39.6% | 0.98 | 0.0072 | -0.004 | 134 | 0 | 0.1900 | 55 | 25.2% | -0.02 | 0.0074 | -0.011 | ||
| 11.40 | 13.45 | 355 | 29.3% | 0.97 | 0.0092 | -0.007 | 135 | 0.0500 | 0.0900 | 539 | 4,938 | 22.4% | -0.03 | 0.0094 | -0.013 | |
| 10.65 | 12.55 | 31.0% | 0.97 | 0.0118 | -0.010 | 136 | 0 | 0.2200 | 34 | 22.5% | -0.04 | 0.0120 | -0.016 | |||
| 9.70 | 11.45 | 28.4% | 0.95 | 0.0150 | -0.014 | 137 | 0.0400 | 0.1800 | 2 | 53 | 20.8% | -0.05 | 0.0153 | -0.019 | ||
| 8.75 | 10.50 | 27.1% | 0.94 | 0.0191 | -0.018 | 138 | 0.0600 | 0.2300 | 8 | 91 | 20.2% | -0.06 | 0.0193 | -0.023 | ||
| 8.10 | 9.50 | 27.6% | 0.92 | 0.0241 | -0.024 | 139 | 0.1200 | 0.2600 | 15 | 143 | 19.6% | -0.08 | 0.0244 | -0.028 | ||
| 7.20 | 8.80 | 1 | 1,493 | 27.9% | 0.90 | 0.0302 | -0.030 | 140 | 0.2400 | 0.3900 | 363 | 4,638 | 20.1% | -0.10 | 0.0306 | -0.034 |
| 6.15 | 8.00 | 1 | 26.2% | 0.87 | 0.0372 | -0.036 | 141 | 0.2900 | 0.7500 | 1 | 42 | 21.2% | -0.13 | 0.0377 | -0.040 | |
| 5.20 | 7.00 | 52 | 23.8% | 0.83 | 0.0450 | -0.044 | 142 | 0.4000 | 0.5300 | 3 | 128 | 18.1% | -0.17 | 0.0457 | -0.047 | |
| 3.55 | 5.25 | 64 | 12.4% | 0.78 | 0.0532 | -0.051 | 143 | 0.5500 | 0.9400 | 8 | 277 | 19.0% | -0.22 | 0.0540 | -0.054 | |
| 3.85 | 4.45 | 106 | 18.8% | 0.73 | 0.0610 | -0.058 | 144 | 0.8700 | 1.02 | 116 | 81 | 18.4% | -0.28 | 0.0620 | -0.061 | |
| 3.15 | 4.00 | 22 | 4,338 | 19.7% | 0.66 | 0.0677 | -0.064 | 145 | 1.15 | 1.33 | 110 | 3,534 | 18.1% | -0.34 | 0.0689 | -0.066 |
| 2.47 | 3.10 | 4 | 344 | 18.1% | 0.59 | 0.0725 | -0.068 | 146 | 1.26 | 1.90 | 3 | 37 | 17.7% | -0.41 | 0.0739 | -0.070 |
| 1.98 | 2.42 | 10 | 962 | 17.8% | 0.52 | 0.0749 | -0.070 | 147 | 1.96 | 2.16 | 29 | 52 | 17.8% | -0.49 | 0.0766 | -0.072 |
| 1.55 | 1.90 | 32 | 1,224 | 17.7% | 0.45 | 0.0748 | -0.070 | 148 | 2.26 | 2.70 | 20 | 16.8% | -0.56 | 0.0766 | -0.071 | |
| 1.16 | 1.52 | 9 | 678 | 17.8% | 0.37 | 0.0720 | -0.066 | 149 | 2.79 | 3.35 | 1 | 16.6% | -0.64 | 0.0741 | -0.067 | |
| 0.9000 | 1.14 | 212 | 9,729 | 17.8% | 0.30 | 0.0670 | -0.060 | 150 | 3.05 | 4.40 | 2,592 | 16.1% | -0.71 | 0.0692 | -0.061 | |
| 0.3400 | 0.5100 | 15 | 1,461 | 17.3% | 0.16 | 0.0472 | -0.041 | 152.5 | 4.80 | 6.55 | 14.3% | -0.86 | 0.0486 | -0.039 | ||
| 0.1000 | 0.2100 | 53 | 16.4K | 17.1% | 0.07 | 0.0269 | -0.023 | 155 | 7.25 | 8.60 | 278 | -0.96 | 0.0363 | -0.028 | ||
| 0 | 0.1900 | 246 | 19.2% | 0.03 | 0.0138 | -0.013 | 157.5 | 9.00 | 11.25 | -1.00 | 0.0047 | -0.053 | ||||
| 0.0100 | 0.0400 | 18 | 17.4K | 18.5% | 0.02 | 0.0072 | -0.007 | 160 | 11.90 | 13.40 | 81 | -1.00 | 0.0000 | -0.066 | ||
| 0 | 0.1300 | 24.5% | 0.01 | 0.0038 | -0.004 | 162.5 | 14.05 | 16.70 | -1.00 | 0.0000 | -0.069 | |||||
| 0 | 0.2500 | 179 | 7,562 | 24.2% | 0.00 | 0.0021 | -0.003 | 165 | 16.75 | 18.80 | 1 | 10 | -1.00 | 0.0000 | -0.070 | |
| 0 | 0.0100 | 22.7% | 0.00 | 0.0012 | -0.002 | 167.5 | 18.95 | 21.35 | 1 | -1.00 | 0.0000 | -0.070 | ||||
| 0 | 0.0500 | 4 | 5,403 | 29.6% | 0.00 | 0.0008 | -0.001 | 170 | 21.45 | 23.80 | -1.00 | 0.0000 | -0.070 | |||
| 0 | 0.0200 | 2 | 3,027 | 31.5% | 0.00 | 0.0003 | -0.001 | 175 | 26.55 | 28.55 | 2 | -1.00 | 0.0000 | -0.070 | ||
| 0 | 0.0800 | 1,006 | 41.9% | 0.00 | 0.0001 | -0.000 | 180 | 31.45 | 33.75 | -1.00 | 0.0000 | -0.070 | ||||
| 0 | 0.3100 | 925 | 56.3% | 0.00 | 0.0001 | -0.000 | 185 | 36.45 | 38.80 | -1.00 | 0.0000 | -0.070 | ||||
| 0 | 0.0600 | 525 | 49.9% | 0.00 | 0.0000 | -0.000 | 190 | 41.45 | 43.85 | -1.00 | 0.0000 | -0.070 | ||||
| 0 | 0.3400 | 59 | 67.8% | 0.00 | 0.0000 | -0.000 | 195 | 46.45 | 49.00 | -1.00 | 0.0000 | -0.070 | ||||
| 0 | 1.34 | 123 | 92.2% | 0.00 | 0.0000 | 0.000 | 200 | 51.45 | 53.80 | -1.00 | 0.0000 | -0.070 | ||||
| 0 | 0.9400 | 38 | 96.7% | 0.00 | 0.0000 | 0.000 | 210 | 61.65 | 63.50 | -1.00 | 0.0000 | -0.070 | ||||
| 0 | 2.13 | 31 | 124.6% | 0.00 | 0.0000 | 0.000 | 220 | 71.25 | 74.00 | -1.00 | 0.0000 | -0.070 | ||||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Sep 18, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput