PLD rantai opsi Prologis, 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 ±9.0% (124.92–149.62) · ATM IV 23.9% · P/C open interest 1.77
| 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 | |
| 60.40 | 64.40 | 1.00 | 0.0004 | 0.000 | 75 | 0 | 0.8000 | 70.5% | -0.01 | 0.0005 | -0.004 | |||||
| 55.40 | 59.40 | 0.99 | 0.0007 | 0.000 | 80 | 0 | 0.7500 | 2 | 63.1% | -0.01 | 0.0007 | -0.004 | ||||
| 50.50 | 54.40 | 0.99 | 0.0010 | -0.001 | 85 | 0 | 0.7500 | 57.0% | -0.01 | 0.0010 | -0.006 | |||||
| 45.50 | 49.50 | 0.99 | 0.0014 | -0.003 | 90 | 0 | 0.7500 | 6 | 51.1% | -0.02 | 0.0014 | -0.007 | ||||
| 40.60 | 44.50 | 0.98 | 0.0020 | -0.005 | 95 | 0 | 0.7500 | 1 | 45.5% | -0.02 | 0.0020 | -0.009 | ||||
| 35.70 | 39.60 | 24.1% | 0.97 | 0.0029 | -0.008 | 100 | 0.0500 | 0.7500 | 40.6% | -0.03 | 0.0029 | -0.011 | ||||
| 31.60 | 34.50 | 34.7% | 0.96 | 0.0042 | -0.011 | 105 | 0.0500 | 0.7500 | 6 | 35.4% | -0.05 | 0.0042 | -0.014 | |||
| 27.10 | 29.70 | 34.0% | 0.94 | 0.0059 | -0.015 | 110 | 0.2000 | 0.9500 | 11 | 32.9% | -0.07 | 0.0060 | -0.017 | |||
| 22.50 | 24.50 | 5 | 29.2% | 0.91 | 0.0084 | -0.019 | 115 | 0.5000 | 1.05 | 18 | 29.8% | -0.10 | 0.0086 | -0.021 | ||
| 17.90 | 19.90 | 26.9% | 0.87 | 0.0118 | -0.024 | 120 | 0.7500 | 1.70 | 42 | 28.0% | -0.14 | 0.0122 | -0.026 | |||
| 13.10 | 15.60 | 8 | 23.8% | 0.81 | 0.0163 | -0.028 | 125 | 1.20 | 2.50 | 1,776 | 25.9% | -0.20 | 0.0169 | -0.031 | ||
| 9.70 | 12.60 | 3 | 26.0% | 0.72 | 0.0215 | -0.033 | 130 | 2.55 | 3.40 | 1,506 | 24.6% | -0.29 | 0.0225 | -0.035 | ||
| 6.60 | 8.40 | 62 | 23.5% | 0.60 | 0.0262 | -0.035 | 135 | 4.30 | 5.40 | 203 | 24.2% | -0.42 | 0.0279 | -0.038 | ||
| 4.40 | 5.40 | 3 | 93 | 22.8% | 0.47 | 0.0283 | -0.035 | 140 | 6.60 | 7.70 | 164 | 22.9% | -0.56 | 0.0310 | -0.038 | |
| 2.55 | 3.40 | 84 | 22.2% | 0.33 | 0.0264 | -0.031 | 145 | 9.20 | 11.10 | 8 | 21.4% | -0.71 | 0.0297 | -0.035 | ||
| 1.25 | 1.75 | 196 | 20.9% | 0.22 | 0.0215 | -0.026 | 150 | 12.30 | 15.10 | 4 | 17.2% | -0.84 | 0.0238 | -0.028 | ||
| 0.5000 | 1.35 | 599 | 21.8% | 0.15 | 0.0161 | -0.021 | 155 | 16.90 | 19.50 | 12 | -0.91 | 0.0162 | -0.019 | |||
| 0.3500 | 0.9000 | 824 | 23.2% | 0.10 | 0.0117 | -0.016 | 160 | 22.30 | 24.20 | -0.96 | 0.0097 | -0.011 | ||||
| 0.0500 | 0.7500 | 197 | 24.2% | 0.07 | 0.0084 | -0.013 | 165 | 26.50 | 30.50 | 23.8% | -0.98 | 0.0055 | -0.005 | |||
| 0 | 0.7500 | 33 | 26.9% | 0.05 | 0.0062 | -0.010 | 170 | 31.50 | 35.50 | 27.1% | -0.99 | 0.0030 | -0.002 | |||
| 0.0500 | 0.7500 | 6 | 30.1% | 0.04 | 0.0046 | -0.008 | 175 | 36.40 | 40.50 | 25.9% | -0.99 | 0.0017 | 0.000 | |||
| 0 | 0.7500 | 16 | 32.5% | 0.03 | 0.0034 | -0.007 | 180 | 41.40 | 45.10 | -1.00 | 0.0009 | 0.000 | ||||
| 0 | 0.7500 | 35.1% | 0.02 | 0.0026 | -0.006 | 185 | 46.40 | 50.10 | -1.00 | 0.0005 | 0.000 | |||||
| 0 | 0.6000 | 3 | 36.2% | 0.02 | 0.0020 | -0.005 | 190 | 51.40 | 55.20 | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 0.7500 | 40.1% | 0.01 | 0.0016 | -0.004 | 195 | 56.40 | 60.30 | -1.00 | 0.0002 | 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 — 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.