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 ±7.6% (145.64–169.74) · ATM IV 19.0% · P/C open interest 0.67
| 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 | |
| 76.55 | 78.95 | 16 | 66.9% | 1.00 | 0.0000 | 0.000 | 80 | 0.0100 | 0.2800 | 4 | 251 | 62.1% | -0.00 | 0.0003 | -0.002 | |
| 71.55 | 74.00 | 5 | 61.8% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.1700 | 142 | 53.7% | -0.00 | 0.0003 | -0.003 | ||
| 66.35 | 68.95 | 7 | 1.00 | 0.0001 | 0.000 | 90 | 0 | 0.1600 | 195 | 48.4% | -0.01 | 0.0004 | -0.003 | |||
| 61.80 | 63.80 | 1 | 6 | 49.4% | 1.00 | 0.0006 | 0.000 | 95 | 0.0100 | 0.2900 | 2 | 159 | 41.8% | -0.01 | 0.0005 | -0.003 |
| 56.85 | 59.05 | 55 | 48.1% | 0.99 | 0.0009 | 0.000 | 100 | 0 | 0.1800 | 590 | 42.5% | -0.01 | 0.0007 | -0.004 | ||
| 51.90 | 54.15 | 13 | 44.0% | 0.99 | 0.0009 | 0.000 | 105 | 0 | 0.2300 | 324 | 38.0% | -0.01 | 0.0009 | -0.004 | ||
| 46.55 | 49.20 | 150 | 33.2% | 0.99 | 0.0012 | 0.000 | 110 | 0.0500 | 0.2000 | 3 | 2,490 | 34.6% | -0.01 | 0.0012 | -0.005 | |
| 40.85 | 44.30 | 114 | 0.98 | 0.0016 | 0.000 | 115 | 0.1000 | 0.1600 | 3 | 1,045 | 31.0% | -0.02 | 0.0016 | -0.005 | ||
| 36.75 | 39.35 | 2 | 201 | 28.0% | 0.98 | 0.0023 | 0.000 | 120 | 0.1000 | 0.2500 | 7 | 3,431 | 28.6% | -0.02 | 0.0023 | -0.006 |
| 32.45 | 34.25 | 228 | 29.0% | 0.97 | 0.0034 | -0.002 | 125 | 0.0700 | 0.3300 | 3,896 | 25.5% | -0.03 | 0.0034 | -0.008 | ||
| 27.65 | 29.95 | 364 | 29.2% | 0.95 | 0.0051 | -0.005 | 130 | 0.3200 | 0.6200 | 10 | 3,836 | 25.9% | -0.05 | 0.0052 | -0.010 | |
| 22.95 | 24.80 | 15 | 562 | 25.0% | 0.93 | 0.0077 | -0.010 | 135 | 0.5400 | 0.7800 | 46 | 2,254 | 23.6% | -0.07 | 0.0079 | -0.014 |
| 18.70 | 20.30 | 15 | 556 | 24.3% | 0.88 | 0.0116 | -0.015 | 140 | 0.8000 | 1.11 | 19 | 2,530 | 21.5% | -0.12 | 0.0119 | -0.019 |
| 14.20 | 15.75 | 9 | 1,111 | 21.5% | 0.82 | 0.0164 | -0.021 | 145 | 1.54 | 1.75 | 24 | 2,149 | 20.6% | -0.19 | 0.0170 | -0.024 |
| 10.40 | 11.20 | 12 | 1,744 | 19.3% | 0.72 | 0.0216 | -0.027 | 150 | 2.62 | 2.99 | 71 | 1,609 | 20.0% | -0.28 | 0.0225 | -0.030 |
| 7.45 | 7.90 | 89 | 8,136 | 19.4% | 0.61 | 0.0256 | -0.031 | 155 | 4.15 | 4.75 | 151 | 1,091 | 19.2% | -0.41 | 0.0271 | -0.034 |
| 4.90 | 5.20 | 2,098 | 6,279 | 18.9% | 0.48 | 0.0270 | -0.032 | 160 | 6.75 | 7.25 | 23 | 1,107 | 19.2% | -0.55 | 0.0294 | -0.035 |
| 3.05 | 3.30 | 176 | 6,994 | 18.8% | 0.35 | 0.0254 | -0.030 | 165 | 10.10 | 10.75 | 5 | 257 | 19.8% | -0.69 | 0.0288 | -0.032 |
| 1.70 | 1.92 | 1,993 | 5,437 | 18.4% | 0.23 | 0.0213 | -0.025 | 170 | 13.30 | 14.80 | 245 | 18.7% | -0.82 | 0.0256 | -0.028 | |
| 1.00 | 1.12 | 120 | 3,225 | 18.7% | 0.15 | 0.0161 | -0.019 | 175 | 17.65 | 19.40 | 5 | 100 | 19.0% | -0.92 | 0.0181 | -0.018 |
| 0.3300 | 0.7000 | 108 | 2,145 | 18.3% | 0.10 | 0.0115 | -0.014 | 180 | 22.45 | 24.25 | 1 | 19.8% | -0.97 | 0.0087 | -0.006 | |
| 0.2600 | 0.5200 | 13 | 1,351 | 19.9% | 0.06 | 0.0081 | -0.011 | 185 | 27.00 | 29.25 | -0.99 | 0.0033 | 0.000 | |||
| 0.1400 | 0.4600 | 3 | 498 | 21.4% | 0.04 | 0.0058 | -0.009 | 190 | 32.00 | 34.20 | 4 | -1.00 | 0.0012 | 0.000 | ||
| 0 | 0.2700 | 403 | 20.8% | 0.03 | 0.0043 | -0.007 | 195 | 37.00 | 39.25 | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 0.2400 | 634 | 22.5% | 0.03 | 0.0032 | -0.006 | 200 | 42.15 | 44.40 | 27.7% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.2000 | 92 | 25.8% | 0.02 | 0.0020 | -0.004 | 210 | 52.00 | 54.65 | 35.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1800 | 156 | 28.9% | 0.01 | 0.0013 | -0.003 | 220 | 61.95 | 64.35 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1600 | 35 | 31.8% | 0.01 | 0.0009 | -0.003 | 230 | 71.95 | 74.65 | 43.3% | -1.00 | 0.0000 | 0.000 | |||
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 — Jan 15, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.