PNC rantai opsi The PNC Financial Services Group, Inc.
Cboe delayed options data · per 21:53 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 ±3.3% (236.19–252.09) · ATM IV 19.8% · P/C open interest 1.30
| 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 | |
| 118.50 | 121.40 | 168.2% | 0.99 | 0.0002 | 0.000 | 125 | 0 | 2.15 | 17 | 188.1% | -0.01 | 0.0002 | -0.035 | |||
| 113.30 | 116.10 | 145.1% | 0.99 | 0.0003 | 0.000 | 130 | 0 | 2.15 | 5 | 178.4% | -0.01 | 0.0003 | -0.036 | |||
| 108.80 | 111.00 | 147.7% | 0.99 | 0.0003 | 0.000 | 135 | 0 | 2.15 | 91 | 169.1% | -0.01 | 0.0003 | -0.036 | |||
| 103.70 | 106.40 | 145.5% | 0.99 | 0.0004 | 0.000 | 140 | 0 | 2.15 | 7 | 160.1% | -0.01 | 0.0004 | -0.037 | |||
| 98.80 | 101.40 | 138.9% | 0.99 | 0.0004 | 0.000 | 145 | 0 | 0.5000 | 1 | 13 | 118.8% | -0.01 | 0.0004 | -0.038 | ||
| 93.60 | 96.40 | 127.0% | 0.99 | 0.0005 | 0.000 | 150 | 0 | 0.9500 | 12 | 123.4% | -0.01 | 0.0005 | -0.039 | |||
| 88.90 | 91.50 | 125.9% | 0.99 | 0.0005 | 0.000 | 155 | 0 | 1.60 | 37 | 127.2% | -0.01 | 0.0005 | -0.040 | |||
| 83.80 | 86.40 | 115.0% | 0.99 | 0.0006 | 0.000 | 160 | 0 | 0.9500 | 14 | 109.0% | -0.01 | 0.0006 | -0.041 | |||
| 78.90 | 81.40 | 109.0% | 0.99 | 0.0007 | -0.003 | 165 | 0 | 0.9500 | 66 | 102.1% | -0.01 | 0.0007 | -0.043 | |||
| 73.80 | 76.40 | 15 | 100.2% | 0.99 | 0.0008 | -0.007 | 170 | 0 | 0.9500 | 28 | 95.4% | -0.01 | 0.0008 | -0.044 | ||
| 68.80 | 71.10 | 88.5% | 0.98 | 0.0010 | -0.011 | 175 | 0 | 0.9500 | 51 | 88.9% | -0.02 | 0.0010 | -0.045 | |||
| 63.90 | 65.80 | 78.4% | 0.98 | 0.0011 | -0.014 | 180 | 0 | 0.9500 | 32 | 82.4% | -0.02 | 0.0011 | -0.046 | |||
| 58.60 | 61.50 | 78.1% | 0.98 | 0.0014 | -0.018 | 185 | 0 | 0.7500 | 26 | 73.0% | -0.02 | 0.0014 | -0.048 | |||
| 53.70 | 56.50 | 1 | 72.8% | 0.98 | 0.0016 | -0.022 | 190 | 0 | 0.7500 | 1,278 | 67.1% | -0.02 | 0.0016 | -0.049 | ||
| 48.90 | 50.80 | 10 | 59.6% | 0.98 | 0.0020 | -0.026 | 195 | 0 | 0.7500 | 101 | 61.2% | -0.02 | 0.0020 | -0.051 | ||
| 44.00 | 46.10 | 68 | 56.4% | 0.97 | 0.0024 | -0.030 | 200 | 0 | 0.7500 | 56 | 55.4% | -0.03 | 0.0024 | -0.052 | ||
| 38.90 | 41.60 | 56.5% | 0.97 | 0.0030 | -0.035 | 205 | 0 | 0.7500 | 49.7% | -0.03 | 0.0031 | -0.054 | ||||
| 34.10 | 35.90 | 118 | 45.5% | 0.96 | 0.0039 | -0.039 | 210 | 0 | 0.7500 | 1,216 | 44.0% | -0.04 | 0.0039 | -0.056 | ||
| 29.00 | 31.10 | 40.5% | 0.95 | 0.0051 | -0.044 | 215 | 0 | 0.7500 | 38.4% | -0.05 | 0.0051 | -0.059 | ||||
| 24.00 | 26.80 | 156 | 39.5% | 0.94 | 0.0069 | -0.050 | 220 | 0.1000 | 0.7500 | 499 | 33.6% | -0.06 | 0.0070 | -0.062 | ||
| 21.60 | 24.40 | 37.4% | 0.93 | 0.0082 | -0.053 | 222.5 | 0 | 0.7500 | 29.9% | -0.07 | 0.0083 | -0.064 | ||||
| 19.20 | 22.00 | 35.1% | 0.92 | 0.0098 | -0.057 | 225 | 0.0500 | 0.7500 | 1 | 27.5% | -0.08 | 0.0100 | -0.067 | |||
| 16.80 | 19.60 | 32.7% | 0.91 | 0.0120 | -0.061 | 227.5 | 0.0500 | 0.8000 | 25.0% | -0.09 | 0.0122 | -0.070 | ||||
| 14.50 | 16.90 | 279 | 29.2% | 0.89 | 0.0150 | -0.067 | 230 | 0.2000 | 0.9500 | 319 | 23.9% | -0.11 | 0.0152 | -0.075 | ||
| 12.20 | 14.90 | 28.4% | 0.86 | 0.0189 | -0.075 | 232.5 | 0.0500 | 1.45 | 22.5% | -0.14 | 0.0192 | -0.082 | ||||
| 10.10 | 12.10 | 24.9% | 0.82 | 0.0240 | -0.086 | 235 | 0.3500 | 1.55 | 355 | 20.8% | -0.18 | 0.0243 | -0.092 | |||
| 8.20 | 10.70 | 26.1% | 0.76 | 0.0297 | -0.101 | 237.5 | 0.5000 | 2.40 | 2 | 20.5% | -0.24 | 0.0302 | -0.106 | |||
| 6.30 | 8.10 | 387 | 22.9% | 0.68 | 0.0351 | -0.116 | 240 | 1.00 | 3.20 | 2 | 401 | 20.1% | -0.32 | 0.0357 | -0.120 | |
| 4.70 | 6.60 | 1 | 22.7% | 0.59 | 0.0390 | -0.125 | 242.5 | 1.70 | 4.10 | 1 | 19.3% | -0.41 | 0.0397 | -0.129 | ||
| 3.40 | 4.80 | 3 | 82 | 21.5% | 0.49 | 0.0407 | -0.128 | 245 | 2.70 | 5.00 | 1 | 18.1% | -0.52 | 0.0417 | -0.130 | |
| 2.05 | 4.10 | 21.8% | 0.39 | 0.0398 | -0.121 | 247.5 | 3.60 | 6.40 | 16.4% | -0.62 | 0.0409 | -0.123 | ||||
| 0.7500 | 2.90 | 489 | 19.6% | 0.30 | 0.0362 | -0.108 | 250 | 5.70 | 7.70 | 637 | 15.8% | -0.72 | 0.0374 | -0.109 | ||
| 0.2500 | 2.05 | 5 | 19.1% | 0.21 | 0.0307 | -0.090 | 252.5 | 7.00 | 9.60 | -0.80 | 0.0317 | -0.089 | ||||
| 0.3000 | 1.50 | 12 | 20.6% | 0.15 | 0.0243 | -0.072 | 255 | 9.10 | 12.10 | -0.87 | 0.0256 | -0.069 | ||||
| 0.2500 | 1.05 | 50 | 21.4% | 0.11 | 0.0186 | -0.059 | 257.5 | 11.90 | 14.10 | -0.92 | 0.0216 | -0.055 | ||||
| 0.2000 | 0.6500 | 843 | 21.6% | 0.08 | 0.0143 | -0.050 | 260 | 14.20 | 16.50 | -0.94 | 0.0179 | -0.052 | ||||
| 0.0500 | 0.4500 | 2 | 21.4% | 0.07 | 0.0115 | -0.046 | 262.5 | 16.30 | 19.30 | -0.96 | 0.0143 | -0.054 | ||||
| 0 | 0.7500 | 8 | 25.8% | 0.06 | 0.0095 | -0.045 | 265 | 19.30 | 21.40 | -0.97 | 0.0115 | -0.058 | ||||
| 0 | 0.7500 | 28.1% | 0.05 | 0.0081 | -0.044 | 267.5 | 21.40 | 24.00 | -0.97 | 0.0096 | -0.059 | |||||
| 0.0500 | 0.2000 | 838 | 24.8% | 0.05 | 0.0070 | -0.044 | 270 | 23.80 | 26.50 | -0.98 | 0.0082 | -0.060 | ||||
| 0 | 0.7500 | 34.7% | 0.04 | 0.0054 | -0.043 | 275 | 28.80 | 31.50 | -0.98 | 0.0062 | -0.061 | |||||
| 0 | 0.7500 | 393 | 38.9% | 0.03 | 0.0043 | -0.042 | 280 | 34.50 | 36.80 | -0.98 | 0.0049 | -0.062 | ||||
| 0 | 0.7500 | 42.9% | 0.03 | 0.0036 | -0.041 | 285 | 39.50 | 41.50 | -0.99 | 0.0038 | -0.065 | |||||
| 0 | 0.7500 | 73 | 46.7% | 0.03 | 0.0030 | -0.041 | 290 | 44.30 | 47.10 | -0.99 | 0.0031 | -0.069 | ||||
| 0 | 0.7500 | 292 | 54.1% | 0.02 | 0.0022 | -0.039 | 300 | 53.80 | 56.50 | -0.99 | 0.0020 | -0.073 | ||||
| 0 | 0.7500 | 61.0% | 0.02 | 0.0017 | -0.038 | 310 | 64.60 | 66.50 | -0.99 | 0.0014 | -0.077 | |||||
| 0 | 0.7500 | 67.6% | 0.02 | 0.0014 | -0.036 | 320 | 74.30 | 76.80 | -1.00 | 0.0010 | -0.079 | |||||
| 0 | 0.7500 | 73.9% | 0.01 | 0.0011 | -0.035 | 330 | 84.60 | 86.90 | -1.00 | 0.0008 | -0.081 | |||||
| 0 | 0.7500 | 79.8% | 0.01 | 0.0009 | -0.034 | 340 | 94.10 | 96.50 | -1.00 | 0.0006 | -0.085 | |||||
| 0 | 0.7500 | 85.6% | 0.01 | 0.0008 | -0.033 | 350 | 104.50 | 106.50 | -1.00 | 0.0004 | -0.088 | |||||
| 0 | 0.7500 | 91.1% | 0.01 | 0.0007 | -0.032 | 360 | 114.60 | 116.80 | -1.00 | 0.0003 | -0.091 | |||||
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