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 ±5.6% (118.89–132.94) · ATM IV 23.5% · P/C open interest 0.91
| 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 | |
| 49.20 | 53.30 | 1.00 | 0.0001 | 0.000 | 75 | 0 | 0.5000 | 1 | 91.8% | -0.00 | 0.0001 | -0.001 | ||||
| 44.30 | 48.10 | 1.00 | 0.0002 | 0.000 | 80 | 0 | 0.7000 | 2 | 86.6% | -0.00 | 0.0002 | -0.001 | ||||
| 39.60 | 43.20 | 58.1% | 1.00 | 0.0004 | 0.000 | 85 | 0 | 0.7500 | 77.6% | -0.00 | 0.0004 | -0.002 | ||||
| 34.30 | 38.30 | 1.00 | 0.0007 | 0.000 | 90 | 0 | 0.7500 | 6 | 68.1% | -0.00 | 0.0007 | -0.003 | ||||
| 29.80 | 32.70 | 0.99 | 0.0013 | -0.001 | 95 | 0 | 0.8000 | 1 | 59.7% | -0.01 | 0.0013 | -0.005 | ||||
| 24.50 | 27.30 | 1 | 0.99 | 0.0026 | -0.004 | 100 | 0 | 0.7500 | 1 | 50.0% | -0.01 | 0.0026 | -0.008 | |||
| 19.60 | 22.10 | 0.97 | 0.0051 | -0.010 | 105 | 0 | 0.7500 | 53 | 41.4% | -0.03 | 0.0052 | -0.013 | ||||
| 14.80 | 17.10 | 0.94 | 0.0099 | -0.018 | 110 | 0.2000 | 0.4000 | 845 | 31.4% | -0.06 | 0.0101 | -0.021 | ||||
| 10.40 | 12.40 | 5 | 0.89 | 0.0187 | -0.030 | 115 | 0.5000 | 0.7000 | 2 | 434 | 28.0% | -0.12 | 0.0190 | -0.032 | ||
| 7.50 | 7.90 | 4 | 24.8% | 0.77 | 0.0322 | -0.044 | 120 | 1.15 | 1.35 | 18 | 599 | 25.0% | -0.23 | 0.0328 | -0.045 | |
| 4.00 | 4.50 | 7 | 240 | 23.5% | 0.58 | 0.0456 | -0.053 | 125 | 2.65 | 2.90 | 7 | 2,580 | 23.5% | -0.42 | 0.0468 | -0.054 |
| 1.75 | 2.05 | 14 | 174 | 22.5% | 0.35 | 0.0456 | -0.048 | 130 | 5.40 | 5.80 | 3,597 | 23.5% | -0.67 | 0.0479 | -0.050 | |
| 0.6000 | 0.8500 | 6 | 1,441 | 22.4% | 0.16 | 0.0306 | -0.032 | 135 | 9.00 | 10.00 | 236 | 23.9% | -0.87 | 0.0341 | -0.034 | |
| 0.2000 | 0.3500 | 4 | 698 | 23.4% | 0.07 | 0.0157 | -0.017 | 140 | 13.70 | 15.90 | 1 | 149 | 35.4% | -0.97 | 0.0179 | -0.020 |
| 0 | 0.1500 | 2 | 483 | 23.2% | 0.03 | 0.0074 | -0.009 | 145 | 18.00 | 20.90 | 38.1% | -1.00 | 0.0002 | -0.016 | ||
| 0 | 0.1000 | 2,440 | 26.4% | 0.01 | 0.0034 | -0.005 | 150 | 22.50 | 25.90 | 39.6% | -1.00 | 0.0000 | -0.016 | |||
| 0 | 0.7500 | 864 | 42.6% | 0.01 | 0.0017 | -0.003 | 155 | 27.30 | 31.00 | 43.9% | -1.00 | 0.0000 | -0.016 | |||
| 0 | 0.7000 | 2,772 | 47.1% | 0.00 | 0.0008 | -0.001 | 160 | 32.30 | 35.80 | 44.5% | -1.00 | 0.0000 | -0.016 | |||
| 0 | 0.7000 | 197 | 51.9% | 0.00 | 0.0005 | -0.001 | 165 | 37.30 | 40.90 | 52.1% | -1.00 | 0.0000 | -0.016 | |||
| 0 | 0.4500 | 33 | 52.3% | 0.00 | 0.0002 | -0.001 | 170 | 42.30 | 46.10 | 60.5% | -1.00 | 0.0000 | -0.016 | |||
| 0 | 0.7000 | 5 | 60.8% | 0.00 | 0.0001 | -0.000 | 175 | 47.10 | 51.10 | 61.2% | -1.00 | 0.0000 | -0.016 | |||
| 0 | 0.7000 | 16 | 65.0% | 0.00 | 0.0001 | -0.000 | 180 | 52.00 | 56.10 | 62.0% | -1.00 | 0.0000 | -0.016 | |||
| 0 | 0.7000 | 69.0% | 0.00 | 0.0001 | -0.000 | 185 | 57.30 | 60.80 | 66.0% | -1.00 | 0.0000 | -0.016 | ||||
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.