PRU Optionskette Prudential Financial, Inc.
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±9.8% (108.09–131.59) · ATM IV 22.3% · P/C Open Interest 0.69
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 58.30 | 62.40 | 55.2% | 1.00 | 0.0003 | 0.000 | 60 | 0 | 0.6000 | 522 | 66.2% | -0.01 | 0.0005 | -0.003 | |||
| 53.30 | 57.40 | 0.99 | 0.0005 | 0.000 | 65 | 0 | 0.5000 | 198 | 57.6% | -0.01 | 0.0007 | -0.003 | ||||
| 48.60 | 52.50 | 1 | 51.1% | 0.99 | 0.0007 | 0.000 | 70 | 0.1000 | 0.9000 | 286 | 58.1% | -0.01 | 0.0011 | -0.004 | ||
| 43.60 | 47.50 | 42.6% | 0.99 | 0.0011 | 0.000 | 75 | 0 | 0.7000 | 73 | 50.0% | -0.02 | 0.0016 | -0.005 | |||
| 38.70 | 42.80 | 1 | 43.2% | 0.98 | 0.0018 | 0.000 | 80 | 0 | 0.5500 | 341 | 40.7% | -0.03 | 0.0023 | -0.007 | ||
| 34.10 | 37.30 | 34.6% | 0.97 | 0.0027 | 0.000 | 85 | 0.3000 | 0.5000 | 111 | 38.0% | -0.04 | 0.0034 | -0.009 | |||
| 32.10 | 34.70 | 36.8% | 0.97 | 0.0034 | 0.000 | 87.5 | 0.0500 | 0.7500 | 295 | 35.3% | -0.05 | 0.0041 | -0.010 | |||
| 30.40 | 32.20 | 40.1% | 0.96 | 0.0042 | 0.000 | 90 | 0.3500 | 0.8500 | 490 | 35.7% | -0.06 | 0.0050 | -0.012 | |||
| 27.70 | 29.50 | 1 | 34.0% | 0.95 | 0.0052 | -0.001 | 92.5 | 0.2500 | 0.9500 | 170 | 32.9% | -0.07 | 0.0060 | -0.013 | ||
| 24.90 | 27.50 | 42 | 32.3% | 0.94 | 0.0063 | -0.004 | 95 | 0.5500 | 1.05 | 175 | 32.5% | -0.08 | 0.0072 | -0.015 | ||
| 22.50 | 25.10 | 135 | 30.5% | 0.92 | 0.0077 | -0.006 | 97.5 | 0.7500 | 1.35 | 2 | 91 | 32.0% | -0.10 | 0.0086 | -0.016 | |
| 20.80 | 22.60 | 398 | 31.4% | 0.90 | 0.0094 | -0.009 | 100 | 0.9000 | 1.50 | 382 | 30.2% | -0.12 | 0.0103 | -0.018 | ||
| 15.90 | 18.20 | 1,190 | 27.6% | 0.85 | 0.0135 | -0.015 | 105 | 1.70 | 2.00 | 1 | 335 | 28.4% | -0.18 | 0.0142 | -0.022 | |
| 12.60 | 14.20 | 893 | 28.5% | 0.77 | 0.0183 | -0.021 | 110 | 2.40 | 3.20 | 2 | 367 | 26.6% | -0.26 | 0.0188 | -0.025 | |
| 8.90 | 10.40 | 1 | 654 | 26.4% | 0.67 | 0.0230 | -0.026 | 115 | 3.80 | 4.60 | 270 | 25.0% | -0.36 | 0.0230 | -0.028 | |
| 4.20 | 7.00 | 1,018 | 21.1% | 0.55 | 0.0261 | -0.028 | 120 | 5.70 | 6.60 | 2 | 326 | 23.5% | -0.48 | 0.0255 | -0.028 | |
| 3.80 | 4.50 | 8 | 1,988 | 23.8% | 0.42 | 0.0260 | -0.028 | 125 | 8.00 | 10.70 | 201 | 24.4% | -0.61 | 0.0252 | -0.025 | |
| 2.20 | 3.00 | 1 | 853 | 23.6% | 0.30 | 0.0231 | -0.025 | 130 | 11.70 | 13.40 | 53 | 23.0% | -0.72 | 0.0222 | -0.020 | |
| 0.8000 | 1.80 | 1 | 406 | 22.1% | 0.21 | 0.0188 | -0.021 | 135 | 15.60 | 17.30 | 119 | 22.2% | -0.81 | 0.0179 | -0.014 | |
| 0.7000 | 1.10 | 210 | 23.5% | 0.14 | 0.0144 | -0.016 | 140 | 19.70 | 21.70 | 79 | 20.6% | -0.87 | 0.0136 | -0.009 | ||
| 0.4000 | 0.9000 | 96 | 25.0% | 0.10 | 0.0106 | -0.013 | 145 | 24.50 | 27.10 | 92 | 25.5% | -0.91 | 0.0100 | -0.003 | ||
| 0 | 0.7000 | 117 | 24.8% | 0.07 | 0.0078 | -0.010 | 150 | 29.10 | 31.70 | 24.2% | -0.94 | 0.0073 | 0.000 | |||
| 0 | 0.5500 | 114 | 26.4% | 0.05 | 0.0057 | -0.008 | 155 | 34.00 | 36.70 | 27.0% | -0.96 | 0.0053 | 0.000 | |||
| 0 | 0.5500 | 76 | 28.9% | 0.03 | 0.0042 | -0.006 | 160 | 38.30 | 42.50 | 31.3% | -0.98 | 0.0085 | 0.000 | |||
| 0 | 1.95 | 9 | 40.4% | 0.02 | 0.0031 | -0.005 | 165 | 43.20 | 47.30 | 31.8% | -1.00 | 0.0009 | -0.028 | |||
| 0 | 1.40 | 28 | 40.2% | 0.02 | 0.0023 | -0.004 | 170 | 48.00 | 52.30 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 0.2000 | 3 | 31.0% | 0.01 | 0.0017 | -0.003 | 175 | 53.00 | 57.30 | -1.00 | 0.0000 | -0.040 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Dec 18, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.