PENN rantai opsi PENN Entertainment, Inc.
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±13.3% (13.01–17.00) · ATM IV 56.2% · P/C open interest 0.70
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 4.80 | 5.40 | 85.5% | 0.97 | 0.0212 | -0.004 | 10 | 0 | 0.7500 | 133.2% | -0.03 | 0.0213 | -0.004 | ||||
| 2.55 | 5.60 | 61.4% | 0.94 | 0.0368 | -0.005 | 11 | 0 | 1.00 | 122.6% | -0.06 | 0.0369 | -0.006 | ||||
| 1.65 | 4.70 | 10 | 62.9% | 0.89 | 0.0620 | -0.008 | 12 | 0.1000 | 0.2500 | 1 | 40 | 67.6% | -0.11 | 0.0623 | -0.008 | |
| 1.55 | 2.70 | 16 | 39.4% | 0.82 | 0.0986 | -0.011 | 13 | 0 | 0.7000 | 72 | 65.1% | -0.18 | 0.0992 | -0.011 | ||
| 1.20 | 2.00 | 64 | 57.7% | 0.70 | 0.1407 | -0.013 | 14 | 0.2500 | 0.7000 | 294 | 52.6% | -0.30 | 0.1417 | -0.013 | ||
| 0.9000 | 1.20 | 21 | 34 | 57.7% | 0.54 | 0.1691 | -0.014 | 15 | 0.6500 | 1.25 | 651 | 54.7% | -0.46 | 0.1710 | -0.015 | |
| 0.4500 | 0.9000 | 1 | 255 | 59.1% | 0.37 | 0.1653 | -0.013 | 16 | 1.35 | 2.30 | 120 | 70.5% | -0.63 | 0.1682 | -0.013 | |
| 0.2500 | 0.3000 | 45 | 764 | 50.0% | 0.24 | 0.1344 | -0.011 | 17 | 1.05 | 3.40 | 45 | 49.4% | -0.77 | 0.1383 | -0.011 | |
| 0.0500 | 0.3500 | 432 | 56.3% | 0.14 | 0.0966 | -0.008 | 18 | 2.50 | 4.10 | 6 | 68.3% | -0.87 | 0.1013 | -0.008 | ||
| 0.0500 | 0.4500 | 88 | 71.8% | 0.09 | 0.0652 | -0.006 | 19 | 2.85 | 5.50 | 4 | 68.7% | -0.93 | 0.0708 | -0.006 | ||
| 0 | 0.4500 | 1 | 30 | 79.3% | 0.05 | 0.0428 | -0.004 | 20 | 4.40 | 6.00 | 81.2% | -0.97 | 0.0494 | -0.004 | ||
| 0 | 0.1500 | 60 | 68.2% | 0.03 | 0.0280 | -0.003 | 21 | 4.30 | 8.00 | 84.8% | -0.99 | 0.0296 | -0.003 | |||
| 0 | 0.0500 | 2 | 62.5% | 0.02 | 0.0184 | -0.002 | 22 | 6.60 | 9.00 | 149.0% | -1.00 | 0.0092 | -0.002 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.