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 ±6.1% (106.69–120.64) · ATM IV 25.5% · P/C open interest 1.23
| 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 | |
| 42.00 | 46.00 | 1.00 | 0.0002 | 0.000 | 70 | 0 | 2.00 | 114.7% | -0.00 | 0.0002 | -0.001 | |||||
| 37.00 | 41.20 | 1.00 | 0.0004 | 0.000 | 75 | 0 | 0.7500 | 82.1% | -0.00 | 0.0004 | -0.002 | |||||
| 32.10 | 36.20 | 44.9% | 1.00 | 0.0008 | 0.000 | 80 | 0 | 0.7500 | 71.3% | -0.00 | 0.0008 | -0.003 | ||||
| 27.10 | 31.10 | 0.99 | 0.0016 | -0.001 | 85 | 0 | 1.15 | 33 | 44.0% | -0.01 | 0.0016 | -0.005 | ||||
| 22.10 | 26.20 | 0.98 | 0.0032 | -0.006 | 90 | 0 | 0.1500 | 102 | 106 | 38.5% | -0.02 | 0.0033 | -0.009 | |||
| 17.60 | 21.40 | 39.6% | 0.96 | 0.0066 | -0.012 | 95 | 0.0500 | 0.5500 | 382 | 45 | 39.6% | -0.04 | 0.0067 | -0.015 | ||
| 13.30 | 16.70 | 39.4% | 0.92 | 0.0132 | -0.023 | 100 | 0.1500 | 0.6000 | 115 | 70 | 32.2% | -0.08 | 0.0133 | -0.025 | ||
| 8.30 | 12.20 | 8 | 31.5% | 0.84 | 0.0241 | -0.037 | 105 | 0.7000 | 1.30 | 34 | 186 | 31.3% | -0.16 | 0.0244 | -0.039 | |
| 6.00 | 8.30 | 10 | 35.7% | 0.69 | 0.0375 | -0.051 | 110 | 0.7000 | 4.40 | 40 | 846 | 32.7% | -0.31 | 0.0383 | -0.052 | |
| 3.00 | 3.50 | 107 | 495 | 26.6% | 0.48 | 0.0451 | -0.055 | 115 | 2.45 | 5.00 | 51 | 188 | 24.3% | -0.53 | 0.0467 | -0.057 |
| 1.45 | 1.80 | 129 | 497 | 27.6% | 0.27 | 0.0388 | -0.044 | 120 | 5.80 | 8.50 | 518 | 24.8% | -0.75 | 0.0416 | -0.047 | |
| 0.5000 | 0.7000 | 179 | 1,186 | 26.6% | 0.12 | 0.0240 | -0.027 | 125 | 10.10 | 13.90 | 2 | 1,019 | 32.9% | -0.92 | 0.0280 | -0.030 |
| 0.0500 | 0.3500 | 21 | 262 | 26.5% | 0.05 | 0.0118 | -0.013 | 130 | 14.60 | 17.90 | 135 | -1.00 | 0.0050 | -0.018 | ||
| 0 | 0.4000 | 72 | 32.5% | 0.02 | 0.0051 | -0.006 | 135 | 19.40 | 23.50 | 38.3% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 0.7500 | 31 | 43.0% | 0.01 | 0.0021 | -0.003 | 140 | 24.40 | 28.40 | 42.5% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 0.7500 | 7 | 46.5% | 0.00 | 0.0008 | -0.001 | 145 | 29.40 | 33.40 | 48.1% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 2.15 | 68.1% | 0.00 | 0.0003 | -0.001 | 150 | 34.20 | 38.40 | -1.00 | 0.0000 | -0.018 | |||||
| 0 | 2.15 | 73.9% | 0.00 | 0.0001 | -0.000 | 155 | 39.30 | 43.40 | 53.7% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 2.15 | 79.4% | 0.00 | 0.0001 | -0.000 | 160 | 44.40 | 48.40 | 63.3% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 2.10 | 84.1% | 0.00 | 0.0000 | 0.000 | 165 | 49.30 | 53.30 | -1.00 | 0.0000 | -0.018 | |||||
| 0 | 2.15 | 89.5% | 0.00 | 0.0000 | 0.000 | 170 | 54.10 | 58.30 | -1.00 | 0.0000 | -0.018 | |||||
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.