PG cadeia de opções The Procter & Gamble Company
Cboe delayed options data · em 09:36 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±3.0% (142.79–151.69) · IV ATM 17.7% · P/C open interest 0.41
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 65.85 | 68.10 | 6 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 103 | 187.9% | 0.00 | 0.0000 | 0.000 | |||
| 61.85 | 63.75 | 3 | 73.8% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.13 | 2 | 172.0% | 0.00 | 0.0000 | 0.000 | ||
| 56.85 | 58.90 | 3 | 99.2% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 31 | 156.9% | 0.00 | 0.0000 | 0.000 | ||
| 51.85 | 53.60 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.1500 | 23 | 91.0% | 0.00 | 0.0000 | 0.000 | ||||
| 46.80 | 48.70 | 3 | 4 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 1.14 | 357 | 112.6% | 0.00 | 0.0000 | 0.000 | ||
| 41.90 | 43.80 | 56.4% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.5500 | 58 | 87.8% | -0.00 | 0.0000 | -0.000 | |||
| 36.90 | 38.80 | 1 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.1000 | 17 | 371 | 60.3% | -0.00 | 0.0000 | -0.000 | ||
| 31.90 | 33.65 | 1 | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.5700 | 1 | 490 | 68.0% | -0.00 | 0.0001 | -0.000 | ||
| 26.90 | 28.85 | 28 | 25.0% | 1.00 | 0.0002 | 0.000 | 120 | 0 | 0.5400 | 1,592 | 57.7% | -0.00 | 0.0002 | -0.000 | ||
| 22.50 | 24.00 | 24 | 51.3% | 1.00 | 0.0006 | 0.000 | 125 | 0 | 0.1900 | 162 | 3,794 | 40.2% | -0.00 | 0.0006 | -0.001 | |
| 16.95 | 18.95 | 242 | 29.3% | 0.99 | 0.0021 | -0.001 | 130 | 0 | 0.0100 | 273 | 7,373 | 22.2% | -0.01 | 0.0021 | -0.003 | |
| 15.95 | 17.75 | 4 | 0.99 | 0.0028 | -0.002 | 131 | 0 | 0.1800 | 2 | 30.1% | -0.01 | 0.0028 | -0.004 | |||
| 14.95 | 16.75 | 6 | 0.99 | 0.0036 | -0.004 | 132 | 0 | 0.1900 | 12 | 28.8% | -0.01 | 0.0036 | -0.005 | |||
| 13.95 | 15.70 | 3 | 0.99 | 0.0048 | -0.005 | 133 | 0 | 0.1900 | 7 | 21 | 27.2% | -0.01 | 0.0048 | -0.007 | ||
| 13.10 | 14.75 | 9 | 20.3% | 0.98 | 0.0062 | -0.007 | 134 | 0 | 0.1200 | 12 | 54 | 23.7% | -0.02 | 0.0062 | -0.009 | |
| 11.10 | 14.25 | 1 | 356 | 0.98 | 0.0081 | -0.010 | 135 | 0.0500 | 0.0700 | 121 | 4,969 | 22.2% | -0.02 | 0.0081 | -0.011 | |
| 11.15 | 12.75 | 19.4% | 0.97 | 0.0104 | -0.013 | 136 | 0 | 0.2700 | 34 | 23.9% | -0.03 | 0.0105 | -0.014 | |||
| 10.25 | 12.05 | 25.1% | 0.96 | 0.0133 | -0.016 | 137 | 0.0100 | 0.2700 | 53 | 22.3% | -0.04 | 0.0135 | -0.018 | |||
| 9.30 | 11.10 | 24.3% | 0.95 | 0.0170 | -0.020 | 138 | 0 | 0.2900 | 5 | 93 | 20.8% | -0.05 | 0.0171 | -0.021 | ||
| 8.30 | 9.85 | 19.4% | 0.93 | 0.0213 | -0.025 | 139 | 0.0100 | 0.3900 | 8 | 148 | 20.4% | -0.07 | 0.0215 | -0.026 | ||
| 7.65 | 8.90 | 1,493 | 21.7% | 0.91 | 0.0265 | -0.030 | 140 | 0.2000 | 0.2700 | 356 | 4,947 | 19.4% | -0.09 | 0.0268 | -0.031 | |
| 6.30 | 8.00 | 17.4% | 0.88 | 0.0325 | -0.036 | 141 | 0.0900 | 0.6500 | 2 | 43 | 19.8% | -0.12 | 0.0329 | -0.037 | ||
| 6.10 | 7.10 | 52 | 21.9% | 0.85 | 0.0392 | -0.042 | 142 | 0.3300 | 0.5500 | 12 | 129 | 18.8% | -0.15 | 0.0397 | -0.043 | |
| 5.20 | 6.20 | 64 | 20.6% | 0.81 | 0.0466 | -0.048 | 143 | 0.4800 | 0.6700 | 24 | 277 | 18.2% | -0.19 | 0.0472 | -0.050 | |
| 4.55 | 5.40 | 31 | 106 | 20.9% | 0.76 | 0.0540 | -0.055 | 144 | 0.5500 | 1.07 | 7 | 78 | 18.4% | -0.24 | 0.0548 | -0.056 |
| 3.70 | 4.55 | 22 | 4,375 | 19.5% | 0.71 | 0.0610 | -0.060 | 145 | 0.9800 | 1.11 | 157 | 3,525 | 17.9% | -0.30 | 0.0620 | -0.062 |
| 3.10 | 3.90 | 153 | 194 | 19.7% | 0.64 | 0.0669 | -0.065 | 146 | 0.8100 | 1.47 | 7 | 30 | 15.8% | -0.36 | 0.0681 | -0.066 |
| 2.57 | 3.10 | 64 | 957 | 19.0% | 0.57 | 0.0709 | -0.068 | 147 | 1.20 | 2.03 | 47 | 43 | 16.5% | -0.43 | 0.0723 | -0.069 |
| 1.67 | 2.87 | 2,135 | 2,223 | 18.6% | 0.50 | 0.0726 | -0.069 | 148 | 1.66 | 2.54 | 6 | 15 | 16.5% | -0.50 | 0.0742 | -0.070 |
| 1.55 | 1.91 | 21 | 679 | 17.9% | 0.43 | 0.0719 | -0.068 | 149 | 2.44 | 3.15 | 17.6% | -0.58 | 0.0736 | -0.069 | ||
| 1.20 | 1.48 | 314 | 9,599 | 17.9% | 0.36 | 0.0689 | -0.064 | 150 | 3.15 | 3.55 | 35 | 2,595 | 16.6% | -0.65 | 0.0708 | -0.065 |
| 0.5500 | 0.7000 | 8 | 1,456 | 17.5% | 0.20 | 0.0534 | -0.047 | 152.5 | 4.50 | 6.10 | 17.9% | -0.81 | 0.0558 | -0.048 | ||
| 0.1900 | 0.3500 | 61 | 19.4K | 17.6% | 0.10 | 0.0328 | -0.027 | 155 | 6.65 | 7.60 | 278 | -0.93 | 0.0394 | -0.033 | ||
| 0.0400 | 0.1600 | 105 | 156 | 17.5% | 0.04 | 0.0174 | -0.015 | 157.5 | 9.00 | 10.60 | -0.99 | 0.0148 | -0.018 | |||
| 0.0200 | 0.0600 | 112 | 17.4K | 18.1% | 0.02 | 0.0090 | -0.008 | 160 | 11.25 | 12.55 | 81 | -1.00 | 0.0000 | -0.015 | ||
| 0 | 0.1700 | 23.7% | 0.01 | 0.0048 | -0.005 | 162.5 | 13.95 | 15.60 | -1.00 | 0.0000 | -0.015 | |||||
| 0 | 0.2500 | 74 | 7,635 | 22.5% | 0.01 | 0.0026 | -0.003 | 165 | 16.25 | 18.40 | 10 | -1.00 | 0.0000 | -0.015 | ||
| 0 | 0.0100 | 21.2% | 0.00 | 0.0014 | -0.002 | 167.5 | 19.10 | 20.90 | 38.2% | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 0.1300 | 2 | 5,404 | 31.5% | 0.00 | 0.0008 | -0.001 | 170 | 21.50 | 23.10 | -1.00 | 0.0000 | -0.015 | |||
| 0 | 0.0200 | 19 | 3,046 | 29.7% | 0.00 | 0.0003 | -0.001 | 175 | 26.55 | 28.40 | 2 | 47.4% | -1.00 | 0.0000 | -0.015 | |
| 0 | 0.0700 | 1 | 1,006 | 39.0% | 0.00 | 0.0001 | -0.000 | 180 | 31.60 | 33.40 | 54.6% | -1.00 | 0.0000 | -0.015 | ||
| 0 | 0.3800 | 2 | 926 | 55.2% | 0.00 | 0.0001 | -0.000 | 185 | 36.55 | 38.40 | 59.6% | -1.00 | 0.0000 | -0.015 | ||
| 0 | 0.0600 | 525 | 47.4% | 0.00 | 0.0000 | -0.000 | 190 | 41.60 | 43.40 | 66.4% | -1.00 | 0.0000 | -0.015 | |||
| 0 | 0.9400 | 59 | 76.7% | 0.00 | 0.0000 | -0.000 | 195 | 46.05 | 49.25 | 77.7% | -1.00 | 0.0000 | -0.015 | |||
| 0 | 0.5400 | 123 | 74.6% | 0.00 | 0.0000 | 0.000 | 200 | 51.55 | 53.40 | 76.1% | -1.00 | 0.0000 | -0.015 | |||
| 0 | 1.59 | 38 | 101.3% | 0.00 | 0.0000 | 0.000 | 210 | 61.05 | 63.55 | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 1.59 | 31 | 112.5% | 0.00 | 0.0000 | 0.000 | 220 | 71.20 | 73.65 | 92.1% | -1.00 | 0.0000 | -0.015 | |||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Sep 18, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs