PG optieketen The Procter & Gamble Company
Cboe delayed options data · per 18:41 UTC
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 ±5.1% (150.13–166.28) · ATM IV 21.6% · P/C open interest 0.68
| 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 | |
| 76.75 | 79.15 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.9400 | 7 | 122.2% | -0.00 | 0.0001 | -0.001 | ||||
| 71.25 | 74.15 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.3400 | 96.0% | -0.00 | 0.0001 | -0.001 | |||||
| 66.25 | 69.20 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.3400 | 88.0% | -0.00 | 0.0001 | -0.001 | |||||
| 61.65 | 64.20 | 1 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.3400 | 80.3% | -0.00 | 0.0001 | -0.001 | ||||
| 56.25 | 59.20 | 2 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.1500 | 28 | 65.5% | -0.00 | 0.0002 | -0.002 | |||
| 51.60 | 54.20 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.1500 | 83 | 59.1% | -0.00 | 0.0003 | -0.002 | ||||
| 46.55 | 49.20 | 3 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.3500 | 277 | 59.6% | -0.00 | 0.0004 | -0.003 | |||
| 41.25 | 44.20 | 1 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.0800 | 1,292 | 43.6% | -0.00 | 0.0006 | -0.003 | |||
| 36.75 | 39.20 | 106 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.0600 | 2 | 1,140 | 37.0% | -0.01 | 0.0009 | -0.004 | ||
| 31.65 | 34.20 | 11 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.2600 | 5 | 1,510 | 39.0% | -0.01 | 0.0015 | -0.006 | ||
| 26.65 | 28.45 | 9 | 1.00 | 0.0001 | 0.000 | 130 | 0.0600 | 0.1000 | 23 | 3,809 | 30.9% | -0.02 | 0.0027 | -0.008 | ||
| 21.60 | 24.05 | 163 | 1.00 | 0.0013 | 0.000 | 135 | 0.1300 | 0.1700 | 28 | 1,863 | 28.3% | -0.03 | 0.0050 | -0.013 | ||
| 18.05 | 18.55 | 6 | 181 | 26.0% | 0.98 | 0.0074 | -0.013 | 140 | 0.2800 | 0.3100 | 31 | 2,062 | 25.9% | -0.06 | 0.0094 | -0.021 |
| 13.25 | 13.75 | 6 | 984 | 24.5% | 0.92 | 0.0216 | -0.042 | 145 | 0.5800 | 0.6500 | 126 | 2,458 | 23.9% | -0.11 | 0.0172 | -0.033 |
| 11.35 | 13.05 | 0.90 | 0.0245 | -0.047 | 146 | 0.6900 | 0.8000 | 23.8% | -0.13 | 0.0192 | -0.036 | |||||
| 10.50 | 12.30 | 20.1% | 0.88 | 0.0270 | -0.051 | 147 | 0.7600 | 0.8900 | 23.1% | -0.15 | 0.0213 | -0.039 | ||||
| 9.65 | 11.40 | 20.5% | 0.85 | 0.0290 | -0.052 | 148 | 0.9100 | 1.05 | 2 | 23.0% | -0.17 | 0.0236 | -0.042 | |||
| 8.80 | 10.35 | 19.6% | 0.82 | 0.0306 | -0.054 | 149 | 1.10 | 1.57 | 1 | 24.2% | -0.19 | 0.0259 | -0.046 | |||
| 9.05 | 9.30 | 186 | 2,664 | 23.1% | 0.79 | 0.0318 | -0.054 | 150 | 1.30 | 1.43 | 52 | 981 | 22.7% | -0.22 | 0.0282 | -0.049 |
| 7.15 | 7.35 | 1 | 22.4% | 0.71 | 0.0346 | -0.056 | 152.5 | 1.90 | 2.08 | 1 | 22.2% | -0.30 | 0.0338 | -0.056 | ||
| 5.45 | 5.65 | 21 | 7,478 | 21.8% | 0.62 | 0.0378 | -0.060 | 155 | 2.79 | 2.89 | 31 | 313 | 21.9% | -0.39 | 0.0384 | -0.061 |
| 4.00 | 4.20 | 67 | 21.3% | 0.52 | 0.0398 | -0.062 | 157.5 | 3.85 | 4.10 | 13 | 21.8% | -0.48 | 0.0410 | -0.064 | ||
| 2.90 | 2.96 | 269 | 7,446 | 21.0% | 0.43 | 0.0395 | -0.060 | 160 | 5.25 | 5.40 | 36 | 124 | 21.6% | -0.59 | 0.0411 | -0.062 |
| 1.93 | 2.11 | 11 | 20.8% | 0.33 | 0.0369 | -0.055 | 162.5 | 6.85 | 7.75 | 1 | 23.6% | -0.69 | 0.0388 | -0.058 | ||
| 1.29 | 1.42 | 199 | 1,497 | 20.8% | 0.25 | 0.0323 | -0.047 | 165 | 8.70 | 9.85 | 2 | 24.6% | -0.78 | 0.0345 | -0.050 | |
| 0.8600 | 0.9300 | 79 | 20.9% | 0.17 | 0.0266 | -0.038 | 167.5 | 10.40 | 12.05 | 24.5% | -0.85 | 0.0283 | -0.040 | |||
| 0.5300 | 0.6200 | 236 | 2,400 | 21.0% | 0.12 | 0.0206 | -0.030 | 170 | 12.95 | 14.50 | 9 | 27.9% | -0.91 | 0.0213 | -0.029 | |
| 0.2700 | 0.4000 | 28 | 20.8% | 0.08 | 0.0154 | -0.023 | 172.5 | 15.25 | 16.75 | 29.1% | -0.95 | 0.0148 | -0.020 | |||
| 0.1600 | 0.2500 | 10 | 190 | 21.0% | 0.06 | 0.0114 | -0.018 | 175 | 17.50 | 19.20 | 2 | 30.5% | -0.97 | 0.0098 | -0.013 | |
| 0.0100 | 0.2100 | 1 | 20.8% | 0.04 | 0.0085 | -0.014 | 177.5 | 19.95 | 21.80 | 33.6% | -0.98 | 0.0064 | -0.008 | |||
| 0 | 0.2400 | 86 | 23.1% | 0.03 | 0.0065 | -0.011 | 180 | 22.40 | 24.25 | 1 | 35.7% | -0.99 | 0.0042 | -0.004 | ||
| 0 | 0.2100 | 24.6% | 0.02 | 0.0050 | -0.009 | 182.5 | 24.90 | 26.75 | 38.3% | -0.99 | 0.0028 | -0.002 | ||||
| 0 | 0.1900 | 66 | 26.1% | 0.02 | 0.0039 | -0.008 | 185 | 27.40 | 29.25 | 40.8% | -1.00 | 0.0019 | -0.000 | |||
| 0 | 0.1700 | 57 | 29.3% | 0.01 | 0.0025 | -0.006 | 190 | 32.35 | 34.25 | 45.3% | -1.00 | 0.0009 | 0.000 | |||
| 0 | 0.1600 | 25 | 32.4% | 0.01 | 0.0016 | -0.004 | 195 | 37.35 | 39.25 | 50.0% | -1.00 | 0.0004 | 0.000 | |||
| 0 | 0.1500 | 26 | 35.4% | 0.01 | 0.0012 | -0.004 | 200 | 42.35 | 44.25 | 54.4% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.1500 | 38.5% | 0.00 | 0.0008 | -0.003 | 205 | 47.35 | 49.25 | 58.6% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0200 | 3 | 33.5% | 0.00 | 0.0006 | -0.002 | 210 | 52.35 | 54.25 | 62.7% | -1.00 | 0.0001 | 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 — Nov 20, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs