opzioni / PG The Procter & Gamble Company

tutti i titoli  ·  titoli  ·  analisi PG  ·  dashboard
← 02/09 Seduta del 03/09/2026 parziale 04/09 →
Spot 146.87  ·  144 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 03/09 22:42 UTC
04/09/261g 11/09/268g 02/10/2629g 20/11/2678g 15/01/27134g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
0 13.45 15.95 14.70 +0.96 21.4% 133 — — — — 1.10 —
2 13.15 14.90 14.03 — — 134 — — 0.41 0.01 0.80 11
23 12.10 13.95 13.03 — — 135 — — 0.28 0.18 0.37 40
1 11.35 13.05 12.20 — — 136 20.2% -0.07 — — 0.67 —
0 10.20 12.10 11.15 — — 137 — — 0.40 0.23 0.56 51
0 9.20 11.20 10.20 — — 138 — — 0.64 0.01 1.27 39
0 8.35 10.30 9.32 — — 139 — — 0.69 0.46 0.93 75
6 7.50 9.40 8.45 — — 140 — — 0.73 0.48 0.98 258
0 6.00 9.30 7.65 — — 141 — — 0.94 0.73 1.16 69
3 5.40 7.80 6.60 — — 142 — — 1.09 0.98 1.21 33
3 5.30 6.20 5.75 — — 143 — — 1.48 1.21 1.75 24
6 4.50 5.45 4.97 — — 144 — — 1.54 1.19 1.90 7
26 3.40 5.85 4.62 — — 145 — — 2.02 1.81 2.23 9
64 3.30 4.20 3.75 — — 146 — — 2.38 2.17 2.59 12
18 2.82 3.65 3.23 — — 147 — — 2.76 2.58 2.94 6
36 2.49 2.88 2.69 — — 148 — — 3.35 3.00 3.70 1
36 2.04 2.47 2.25 — — 149 — — 4.30 3.60 5.00 1
238 1.62 2.04 1.83 — — 150 — — 4.42 4.15 4.70 1
1,087 0.97 1.23 1.10 — — 152.5 — — 6.28 5.80 6.75 1
1,077 0.37 0.62 0.49 — — 155 — — 8.10 7.00 9.20 0
51 0.01 0.50 0.26 — — 157.5 — — 11.03 9.30 12.75 0
16 0.07 0.16 0.12 — — 160 — — 13.05 11.05 15.05 0

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.