PG rantai opsi The Procter & Gamble Company
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 ±5.3% (140.02–155.57) · ATM IV 18.6% · P/C open interest 0.69
| 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 | |
| 56.35 | 59.35 | 1.00 | 0.0004 | 0.000 | 90 | 0 | 0.9500 | 15 | 81.8% | -0.00 | 0.0004 | -0.003 | ||||
| 51.35 | 54.45 | 1.00 | 0.0005 | 0.000 | 95 | 0 | 0.9500 | 16 | 74.1% | -0.00 | 0.0005 | -0.004 | ||||
| 46.35 | 49.45 | 30 | 0.99 | 0.0007 | 0.000 | 100 | 0 | 0.3500 | 9 | 56.4% | -0.01 | 0.0007 | -0.004 | |||
| 41.40 | 44.65 | 0.99 | 0.0009 | 0.000 | 105 | 0 | 0.3500 | 40 | 50.3% | -0.01 | 0.0009 | -0.005 | ||||
| 36.40 | 39.65 | 23 | 0.99 | 0.0013 | 0.000 | 110 | 0 | 0.1600 | 247 | 39.5% | -0.01 | 0.0013 | -0.005 | |||
| 31.45 | 34.05 | 13 | 0.99 | 0.0018 | 0.000 | 115 | 0 | 0.1700 | 382 | 34.6% | -0.01 | 0.0019 | -0.006 | |||
| 26.50 | 29.35 | 13 | 0.98 | 0.0028 | 0.000 | 120 | 0 | 0.2000 | 1 | 299 | 30.3% | -0.02 | 0.0028 | -0.007 | ||
| 22.15 | 24.25 | 1 | 18 | 0.97 | 0.0045 | 0.000 | 125 | 0.0900 | 0.1700 | 4 | 1,684 | 26.3% | -0.03 | 0.0045 | -0.009 | |
| 17.95 | 19.00 | 10 | 37 | 14.8% | 0.95 | 0.0080 | 0.000 | 130 | 0.1600 | 0.2900 | 104 | 2,757 | 23.4% | -0.05 | 0.0081 | -0.013 |
| 13.40 | 14.30 | 3 | 131 | 20.0% | 0.91 | 0.0150 | -0.011 | 135 | 0.4500 | 0.4900 | 130 | 4,245 | 21.3% | -0.09 | 0.0153 | -0.021 |
| 8.95 | 9.80 | 15 | 247 | 18.5% | 0.81 | 0.0262 | -0.025 | 140 | 1.04 | 1.15 | 70 | 12.6K | 20.1% | -0.19 | 0.0268 | -0.032 |
| 5.75 | 6.05 | 34 | 3,238 | 19.3% | 0.66 | 0.0377 | -0.037 | 145 | 2.29 | 2.40 | 71 | 3,093 | 19.1% | -0.35 | 0.0388 | -0.041 |
| 3.05 | 3.25 | 58 | 4,152 | 18.8% | 0.45 | 0.0419 | -0.041 | 150 | 4.55 | 4.70 | 459 | 1,381 | 18.5% | -0.56 | 0.0440 | -0.042 |
| 1.39 | 1.44 | 46 | 4,556 | 18.3% | 0.26 | 0.0350 | -0.034 | 155 | 7.50 | 8.50 | 198 | 18.1% | -0.77 | 0.0384 | -0.032 | |
| 0.4500 | 0.6900 | 78 | 13.9K | 18.4% | 0.12 | 0.0220 | -0.021 | 160 | 12.00 | 13.50 | 22.7% | -0.93 | 0.0295 | -0.014 | ||
| 0.1700 | 0.2200 | 23 | 9,999 | 18.4% | 0.05 | 0.0115 | -0.011 | 165 | 15.95 | 19.05 | 25.7% | -1.00 | 0.0009 | -0.078 | ||
| 0.0500 | 0.1500 | 3 | 1,516 | 19.9% | 0.03 | 0.0063 | -0.007 | 170 | 21.15 | 24.15 | 32.4% | -1.00 | 0.0000 | -0.097 | ||
| 0 | 0.2100 | 340 | 23.7% | 0.02 | 0.0036 | -0.005 | 175 | 26.15 | 29.10 | 36.9% | -1.00 | 0.0000 | -0.099 | |||
| 0 | 0.1900 | 552 | 26.6% | 0.01 | 0.0023 | -0.004 | 180 | 31.15 | 34.10 | 41.3% | -1.00 | 0.0000 | -0.099 | |||
| 0 | 0.0600 | 193 | 25.7% | 0.01 | 0.0015 | -0.003 | 185 | 35.90 | 39.20 | 44.5% | -1.00 | 0.0000 | -0.099 | |||
| 0 | 0.1600 | 62 | 32.0% | 0.01 | 0.0010 | -0.002 | 190 | 40.95 | 44.20 | 48.9% | -1.00 | 0.0000 | -0.099 | |||
| 0 | 0.1500 | 18 | 34.6% | 0.00 | 0.0008 | -0.002 | 195 | 45.90 | 49.20 | 52.3% | -1.00 | 0.0000 | -0.099 | |||
| 0 | 0.1500 | 155 | 37.3% | 0.00 | 0.0006 | -0.002 | 200 | 50.90 | 54.20 | 56.0% | -1.00 | 0.0000 | -0.099 | |||
| 0 | 0.7400 | 64 | 53.5% | 0.00 | 0.0003 | -0.001 | 210 | 61.10 | 64.15 | 64.3% | -1.00 | 0.0000 | -0.099 | |||
| 0 | 1.55 | 6 | 67.6% | 0.00 | 0.0002 | -0.001 | 220 | 71.10 | 74.15 | 70.9% | -1.00 | 0.0000 | -0.099 | |||
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 — Oct 16, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.