TRV rantai opsi The Travelers Companies, 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 ±5.3% (366.04–407.04) · ATM IV 22.1% · P/C open interest 0.49
| 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 | |
| 145.60 | 149.80 | 74.5% | 1.00 | 0.0001 | 0.000 | 240 | 0 | 2.15 | 89.0% | -0.00 | 0.0001 | -0.004 | ||||
| 135.70 | 139.90 | 70.3% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 2.15 | 82.4% | -0.00 | 0.0001 | -0.005 | ||||
| 126.00 | 129.50 | 1 | 62.4% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 2.15 | 76.1% | -0.00 | 0.0001 | -0.006 | |||
| 115.80 | 119.20 | 41.4% | 1.00 | 0.0002 | 0.000 | 270 | 0 | 2.15 | 69.9% | -0.00 | 0.0002 | -0.008 | ||||
| 105.80 | 110.00 | 53.5% | 0.99 | 0.0003 | 0.000 | 280 | 0 | 2.20 | 6 | 64.2% | -0.01 | 0.0003 | -0.011 | |||
| 96.20 | 99.00 | 1 | 35.7% | 0.99 | 0.0004 | -0.003 | 290 | 0 | 2.20 | 6 | 58.4% | -0.01 | 0.0004 | -0.014 | ||
| 86.30 | 89.20 | 37.7% | 0.99 | 0.0006 | -0.008 | 300 | 0.1000 | 0.8000 | 17 | 40 | 44.8% | -0.01 | 0.0006 | -0.019 | ||
| 76.40 | 79.20 | 6 | 33.7% | 0.98 | 0.0010 | -0.016 | 310 | 0 | 2.30 | 5 | 47.5% | -0.02 | 0.0010 | -0.025 | ||
| 66.50 | 69.40 | 1 | 31.9% | 0.97 | 0.0015 | -0.025 | 320 | 0.0500 | 1.50 | 81 | 38.7% | -0.02 | 0.0015 | -0.033 | ||
| 56.70 | 59.50 | 7 | 29.0% | 0.96 | 0.0023 | -0.037 | 330 | 0.2500 | 0.6500 | 3 | 50 | 30.2% | -0.04 | 0.0023 | -0.045 | |
| 47.00 | 49.70 | 12 | 26.7% | 0.94 | 0.0035 | -0.054 | 340 | 0.1500 | 0.9000 | 34 | 70 | 26.3% | -0.06 | 0.0035 | -0.060 | |
| 37.50 | 40.50 | 57 | 25.9% | 0.91 | 0.0054 | -0.075 | 350 | 1.20 | 1.40 | 31 | 73 | 26.6% | -0.09 | 0.0054 | -0.080 | |
| 28.40 | 31.10 | 17 | 27 | 23.5% | 0.85 | 0.0080 | -0.100 | 360 | 1.80 | 2.80 | 25 | 48 | 25.1% | -0.15 | 0.0081 | -0.105 |
| 21.30 | 22.60 | 216 | 45 | 23.9% | 0.76 | 0.0114 | -0.127 | 370 | 3.70 | 4.70 | 16 | 55 | 24.3% | -0.24 | 0.0116 | -0.131 |
| 13.90 | 15.60 | 190 | 105 | 22.7% | 0.63 | 0.0146 | -0.149 | 380 | 6.30 | 7.60 | 5 | 20 | 22.9% | -0.37 | 0.0149 | -0.153 |
| 8.20 | 9.90 | 6 | 119 | 21.8% | 0.48 | 0.0159 | -0.155 | 390 | 10.90 | 12.00 | 1 | 10 | 22.4% | -0.53 | 0.0163 | -0.159 |
| 4.60 | 5.90 | 28 | 128 | 21.8% | 0.33 | 0.0144 | -0.142 | 400 | 17.20 | 18.20 | 4 | 25 | 22.3% | -0.68 | 0.0150 | -0.147 |
| 2.40 | 3.40 | 10 | 382 | 22.1% | 0.22 | 0.0113 | -0.117 | 410 | 24.50 | 27.20 | 1 | 2 | 23.9% | -0.80 | 0.0120 | -0.123 |
| 1.15 | 1.95 | 6 | 33 | 22.5% | 0.14 | 0.0081 | -0.091 | 420 | 33.00 | 35.90 | 8 | 24.3% | -0.89 | 0.0090 | -0.097 | |
| 0.4500 | 0.9500 | 53 | 22.4% | 0.09 | 0.0056 | -0.069 | 430 | 42.60 | 45.40 | 26.5% | -0.94 | 0.0063 | -0.074 | |||
| 0.1000 | 1.60 | 1 | 28 | 27.2% | 0.06 | 0.0038 | -0.052 | 440 | 51.70 | 55.20 | -0.98 | 0.0046 | -0.053 | |||
| 0 | 2.35 | 33.2% | 0.04 | 0.0026 | -0.039 | 450 | 62.40 | 65.30 | 33.4% | -0.99 | 0.0020 | -0.041 | ||||
| 0 | 2.25 | 36.5% | 0.03 | 0.0018 | -0.029 | 460 | 71.40 | 75.50 | -1.00 | 0.0001 | -0.041 | |||||
| 0 | 2.20 | 20 | 39.8% | 0.02 | 0.0013 | -0.022 | 470 | 81.40 | 85.50 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.15 | 43.0% | 0.01 | 0.0009 | -0.017 | 480 | 91.40 | 95.50 | -1.00 | 0.0000 | -0.041 | |||||
| 0 | 2.15 | 46.2% | 0.01 | 0.0006 | -0.013 | 490 | 101.30 | 105.50 | -1.00 | 0.0000 | -0.041 | |||||
| 0 | 2.15 | 49.4% | 0.01 | 0.0005 | -0.010 | 500 | 111.30 | 115.50 | -1.00 | 0.0000 | -0.041 | |||||
| 0 | 2.15 | 52.4% | 0.00 | 0.0004 | -0.008 | 510 | 121.30 | 125.50 | -1.00 | 0.0000 | -0.041 | |||||
| 0 | 2.15 | 55.3% | 0.00 | 0.0003 | -0.006 | 520 | 131.40 | 135.50 | -1.00 | 0.0000 | -0.041 | |||||
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.