PG rantai opsi The Procter & Gamble Company
Cboe delayed options data · per 15:36 UTC
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 ±3.0% (142.59–151.35) · ATM IV 18.1% · P/C open interest 0.42
| 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 | |
| 66.25 | 68.80 | 6 | 159.9% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 103 | 191.7% | 0.00 | 0.0000 | 0.000 | ||
| 61.30 | 62.40 | 3 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 1.05 | 2 | 152.1% | 0.00 | 0.0000 | 0.000 | |||
| 56.45 | 58.80 | 3 | 136.8% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 31 | 159.9% | 0.00 | 0.0000 | -0.000 | ||
| 51.45 | 53.85 | 124.5% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 1.33 | 1 | 23 | 131.1% | -0.00 | 0.0000 | -0.000 | ||
| 46.30 | 48.85 | 1 | 108.2% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.9400 | 357 | 110.2% | -0.00 | 0.0000 | -0.000 | ||
| 41.40 | 42.70 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 1.54 | 58 | 109.0% | -0.00 | 0.0000 | -0.000 | ||||
| 36.30 | 38.90 | 1 | 85.4% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.1000 | 371 | 61.0% | -0.00 | 0.0001 | -0.000 | ||
| 31.35 | 33.85 | 1 | 74.2% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 0.1500 | 489 | 55.6% | -0.00 | 0.0002 | -0.001 | ||
| 26.60 | 28.90 | 1 | 28 | 67.7% | 1.00 | 0.0004 | 0.000 | 120 | 0 | 0.1400 | 1,592 | 46.7% | -0.00 | 0.0004 | -0.001 | |
| 21.55 | 23.60 | 24 | 51.8% | 1.00 | 0.0010 | 0.000 | 125 | 0 | 0.0700 | 3 | 3,856 | 35.0% | -0.00 | 0.0010 | -0.002 | |
| 16.60 | 18.55 | 242 | 41.5% | 0.99 | 0.0031 | 0.000 | 130 | 0 | 0.0400 | 9 | 7,331 | 25.6% | -0.01 | 0.0031 | -0.006 | |
| 15.40 | 17.95 | 4 | 41.8% | 0.99 | 0.0039 | 0.000 | 131 | 0 | 0.1600 | 2 | 29.4% | -0.01 | 0.0039 | -0.007 | ||
| 14.40 | 16.95 | 6 | 39.7% | 0.99 | 0.0049 | -0.001 | 132 | 0 | 0.1700 | 12 | 28.0% | -0.01 | 0.0050 | -0.008 | ||
| 13.50 | 15.95 | 3 | 38.6% | 0.98 | 0.0062 | -0.003 | 133 | 0 | 0.1800 | 28 | 26.6% | -0.02 | 0.0063 | -0.010 | ||
| 12.65 | 15.00 | 9 | 38.3% | 0.98 | 0.0078 | -0.005 | 134 | 0 | 0.1900 | 55 | 25.2% | -0.02 | 0.0079 | -0.012 | ||
| 11.95 | 12.70 | 355 | 23.9% | 0.97 | 0.0099 | -0.008 | 135 | 0.0600 | 0.1000 | 7 | 4,938 | 22.9% | -0.03 | 0.0100 | -0.015 | |
| 10.65 | 12.80 | 32.0% | 0.96 | 0.0125 | -0.012 | 136 | 0 | 0.2200 | 34 | 22.5% | -0.04 | 0.0126 | -0.018 | |||
| 9.70 | 11.45 | 27.0% | 0.95 | 0.0157 | -0.016 | 137 | 0.0100 | 0.2300 | 53 | 21.1% | -0.05 | 0.0159 | -0.021 | |||
| 8.95 | 9.60 | 16.4% | 0.94 | 0.0197 | -0.020 | 138 | 0.1200 | 0.2300 | 8 | 91 | 21.0% | -0.06 | 0.0199 | -0.025 | ||
| 8.15 | 8.85 | 21.4% | 0.92 | 0.0245 | -0.026 | 139 | 0.1400 | 0.3500 | 12 | 143 | 20.8% | -0.08 | 0.0248 | -0.030 | ||
| 7.35 | 7.95 | 1 | 1,493 | 22.0% | 0.89 | 0.0303 | -0.032 | 140 | 0.2600 | 0.3400 | 31 | 4,638 | 19.9% | -0.11 | 0.0307 | -0.036 |
| 6.05 | 8.10 | 1 | 25.4% | 0.86 | 0.0370 | -0.038 | 141 | 0.3500 | 0.5400 | 42 | 20.1% | -0.14 | 0.0374 | -0.042 | ||
| 5.20 | 7.00 | 52 | 23.1% | 0.83 | 0.0443 | -0.045 | 142 | 0.5000 | 0.6000 | 128 | 19.2% | -0.18 | 0.0449 | -0.049 | ||
| 4.85 | 5.15 | 64 | 19.3% | 0.78 | 0.0520 | -0.053 | 143 | 0.6700 | 0.7700 | 3 | 277 | 18.8% | -0.22 | 0.0527 | -0.056 | |
| 4.10 | 4.40 | 106 | 19.2% | 0.73 | 0.0593 | -0.060 | 144 | 0.9000 | 1.02 | 28 | 81 | 18.6% | -0.28 | 0.0602 | -0.062 | |
| 3.35 | 3.70 | 2 | 4,338 | 18.7% | 0.66 | 0.0656 | -0.065 | 145 | 1.20 | 1.33 | 4 | 3,534 | 18.4% | -0.34 | 0.0667 | -0.068 |
| 2.74 | 3.00 | 4 | 344 | 18.4% | 0.60 | 0.0702 | -0.070 | 146 | 1.56 | 1.70 | 1 | 37 | 18.2% | -0.41 | 0.0714 | -0.071 |
| 2.24 | 2.41 | 2 | 962 | 18.2% | 0.53 | 0.0726 | -0.071 | 147 | 1.98 | 2.14 | 2 | 52 | 18.0% | -0.48 | 0.0741 | -0.073 |
| 1.75 | 1.91 | 1 | 1,224 | 18.1% | 0.45 | 0.0726 | -0.071 | 148 | 2.43 | 2.80 | 20 | 18.2% | -0.56 | 0.0743 | -0.072 | |
| 1.33 | 1.49 | 2 | 678 | 18.0% | 0.38 | 0.0703 | -0.068 | 149 | 3.00 | 3.40 | 18.0% | -0.63 | 0.0722 | -0.069 | ||
| 1.00 | 1.13 | 116 | 9,729 | 17.9% | 0.31 | 0.0658 | -0.062 | 150 | 3.65 | 4.05 | 2,592 | 17.7% | -0.70 | 0.0679 | -0.063 | |
| 0.3900 | 0.5800 | 3 | 1,461 | 17.8% | 0.17 | 0.0478 | -0.043 | 152.5 | 4.80 | 6.50 | 15.0% | -0.85 | 0.0492 | -0.042 | ||
| 0.1500 | 0.2900 | 3 | 16.4K | 18.3% | 0.08 | 0.0280 | -0.025 | 155 | 7.50 | 8.70 | 278 | 18.3% | -0.95 | 0.0360 | -0.028 | |
| 0 | 0.2400 | 246 | 19.8% | 0.04 | 0.0149 | -0.014 | 157.5 | 9.00 | 11.25 | -0.99 | 0.0092 | -0.047 | ||||
| 0 | 0.0500 | 7 | 17.4K | 18.2% | 0.02 | 0.0079 | -0.008 | 160 | 11.35 | 13.90 | 81 | -1.00 | 0.0000 | -0.061 | ||
| 0 | 0.1700 | 25.3% | 0.01 | 0.0042 | -0.005 | 162.5 | 14.05 | 16.35 | -1.00 | 0.0000 | -0.066 | |||||
| 0 | 0.0500 | 7,562 | 23.9% | 0.01 | 0.0023 | -0.003 | 165 | 16.35 | 18.80 | 10 | -1.00 | 0.0000 | -0.067 | |||
| 0 | 0.0100 | 22.4% | 0.00 | 0.0013 | -0.002 | 167.5 | 18.85 | 21.45 | -1.00 | 0.0000 | -0.067 | |||||
| 0 | 0.0500 | 5,403 | 29.3% | 0.00 | 0.0008 | -0.001 | 170 | 21.30 | 23.80 | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 0.0500 | 2 | 3,027 | 34.4% | 0.00 | 0.0003 | -0.001 | 175 | 26.45 | 28.65 | 2 | -1.00 | 0.0000 | -0.067 | ||
| 0 | 0.0800 | 1,006 | 41.5% | 0.00 | 0.0001 | -0.000 | 180 | 31.35 | 33.75 | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 0.1500 | 925 | 50.2% | 0.00 | 0.0001 | -0.000 | 185 | 36.35 | 38.80 | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 0.0600 | 525 | 49.4% | 0.00 | 0.0000 | -0.000 | 190 | 41.35 | 43.80 | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 0.1400 | 59 | 59.4% | 0.00 | 0.0000 | -0.000 | 195 | 46.30 | 48.80 | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 0.5400 | 123 | 77.5% | 0.00 | 0.0000 | 0.000 | 200 | 51.35 | 53.80 | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 0.3400 | 38 | 81.6% | 0.00 | 0.0000 | 0.000 | 210 | 61.35 | 63.75 | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 2.13 | 31 | 123.6% | 0.00 | 0.0000 | 0.000 | 220 | 71.35 | 73.80 | -1.00 | 0.0000 | -0.067 | ||||
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 — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput