PRU rantai opsi Prudential Financial, 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 ±23.0% (87.78–140.08) · ATM IV 26.8% · P/C open interest 1.32
| 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 | |
| 51.50 | 56.00 | 0.98 | 0.0017 | 0.000 | 60 | 0 | 3.30 | 510 | 43.4% | -0.06 | 0.0023 | -0.006 | ||||
| 48.10 | 50.90 | 40.2% | 0.97 | 0.0028 | -0.002 | 65 | 0.9000 | 3.20 | 84 | 41.3% | -0.07 | 0.0029 | -0.007 | |||
| 43.30 | 46.00 | 36.5% | 0.95 | 0.0039 | -0.004 | 70 | 0.2500 | 5.00 | 284 | 39.8% | -0.09 | 0.0036 | -0.008 | |||
| 38.80 | 41.50 | 21 | 35.2% | 0.92 | 0.0048 | -0.005 | 75 | 2.10 | 4.10 | 77 | 37.5% | -0.11 | 0.0044 | -0.009 | ||
| 34.30 | 36.80 | 52 | 32.4% | 0.89 | 0.0055 | -0.006 | 80 | 1.40 | 5.30 | 104 | 34.2% | -0.14 | 0.0053 | -0.010 | ||
| 30.30 | 33.00 | 25 | 32.1% | 0.85 | 0.0065 | -0.007 | 85 | 1.65 | 4.70 | 219 | 29.4% | -0.17 | 0.0064 | -0.010 | ||
| 28.10 | 31.00 | 2 | 31.1% | 0.84 | 0.0070 | -0.008 | 87.5 | 3.80 | 5.80 | 156 | 32.6% | -0.19 | 0.0070 | -0.011 | ||
| 26.20 | 29.00 | 67 | 30.4% | 0.82 | 0.0076 | -0.009 | 90 | 2.50 | 6.50 | 43 | 29.6% | -0.20 | 0.0076 | -0.011 | ||
| 24.50 | 27.50 | 4 | 30.7% | 0.79 | 0.0081 | -0.009 | 92.5 | 4.80 | 6.40 | 89 | 30.6% | -0.22 | 0.0081 | -0.011 | ||
| 22.50 | 25.50 | 14 | 29.5% | 0.77 | 0.0087 | -0.010 | 95 | 4.60 | 7.10 | 374 | 29.0% | -0.25 | 0.0088 | -0.012 | ||
| 21.00 | 23.80 | 11 | 29.4% | 0.75 | 0.0093 | -0.010 | 97.5 | 6.10 | 7.80 | 144 | 29.6% | -0.27 | 0.0094 | -0.012 | ||
| 19.20 | 22.50 | 112 | 29.2% | 0.72 | 0.0099 | -0.011 | 100 | 6.80 | 8.60 | 627 | 29.1% | -0.29 | 0.0099 | -0.012 | ||
| 16.00 | 19.50 | 61 | 28.3% | 0.67 | 0.0109 | -0.012 | 105 | 8.50 | 10.40 | 820 | 28.3% | -0.35 | 0.0110 | -0.013 | ||
| 13.20 | 16.50 | 243 | 27.3% | 0.61 | 0.0118 | -0.012 | 110 | 10.60 | 12.30 | 195 | 27.6% | -0.40 | 0.0119 | -0.013 | ||
| 11.30 | 13.20 | 239 | 26.4% | 0.55 | 0.0124 | -0.013 | 115 | 12.90 | 14.90 | 236 | 27.2% | -0.46 | 0.0125 | -0.013 | ||
| 9.20 | 11.10 | 264 | 26.0% | 0.49 | 0.0127 | -0.013 | 120 | 15.50 | 17.40 | 161 | 26.5% | -0.52 | 0.0128 | -0.012 | ||
| 7.50 | 9.30 | 299 | 25.8% | 0.43 | 0.0127 | -0.012 | 125 | 17.60 | 20.40 | 186 | 25.1% | -0.58 | 0.0129 | -0.011 | ||
| 5.90 | 7.80 | 253 | 25.5% | 0.38 | 0.0124 | -0.012 | 130 | 20.50 | 25.00 | 51 | 25.9% | -0.64 | 0.0126 | -0.011 | ||
| 5.00 | 6.60 | 541 | 25.8% | 0.33 | 0.0118 | -0.011 | 135 | 24.50 | 27.50 | 24 | 24.9% | -0.69 | 0.0122 | -0.009 | ||
| 3.80 | 5.50 | 219 | 25.5% | 0.28 | 0.0111 | -0.011 | 140 | 28.00 | 31.40 | 24.4% | -0.74 | 0.0116 | -0.008 | |||
| 3.00 | 4.60 | 116 | 25.4% | 0.24 | 0.0102 | -0.010 | 145 | 32.50 | 35.40 | 24.8% | -0.79 | 0.0108 | -0.007 | |||
| 2.45 | 3.90 | 1,100 | 25.7% | 0.21 | 0.0094 | -0.009 | 150 | 36.50 | 39.70 | 24.4% | -0.83 | 0.0101 | -0.006 | |||
| 1.15 | 4.30 | 10 | 26.1% | 0.18 | 0.0085 | -0.008 | 155 | 41.00 | 44.10 | 2 | 24.4% | -0.86 | 0.0094 | -0.005 | ||
| 1.55 | 3.90 | 24 | 27.7% | 0.15 | 0.0076 | -0.008 | 160 | 46.00 | 48.70 | 25.5% | -0.90 | 0.0086 | -0.004 | |||
| 0.4000 | 3.90 | 27.3% | 0.13 | 0.0068 | -0.007 | 165 | 50.50 | 53.70 | 2 | 26.1% | -0.92 | 0.0075 | -0.002 | |||
| 0.0500 | 3.60 | 1 | 27.5% | 0.11 | 0.0061 | -0.006 | 170 | 55.50 | 58.30 | 26.5% | -0.95 | 0.0062 | -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 — Jan 21, 2028
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.