AA rantai opsi Alcoa Corporation
Cboe delayed options data · per 03:33 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 ±4.7% (39.62–43.48) · ATM IV 55.3% · P/C open interest 0.31
| 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 | |
| 10.75 | 12.65 | 2 | 117.6% | 1.00 | 0.0002 | 0.000 | 30 | 0 | 0.0900 | 12 | 155.1% | -0.00 | 0.0002 | -0.000 | ||
| 9.80 | 11.65 | 132.7% | 1.00 | 0.0003 | 0.000 | 31 | 0 | 0.0900 | 1 | 141.6% | -0.00 | 0.0003 | -0.000 | |||
| 8.95 | 10.15 | 1 | 3 | 1.00 | 0.0005 | 0.000 | 32 | 0 | 0.0900 | 10 | 128.4% | -0.00 | 0.0005 | -0.000 | ||
| 8.20 | 9.05 | 1 | 1.00 | 0.0009 | 0.000 | 33 | 0 | 0.1700 | 129.1% | -0.00 | 0.0009 | -0.001 | ||||
| 6.80 | 8.50 | 2 | 1.00 | 0.0015 | 0.000 | 34 | 0 | 0.1500 | 112.5% | -0.00 | 0.0015 | -0.001 | ||||
| 6.35 | 8.05 | 2 | 63.6% | 1.00 | 0.0021 | -0.000 | 34.5 | 0 | 1.15 | 178.4% | -0.00 | 0.0021 | -0.001 | |||
| 5.80 | 7.55 | 21 | 1.00 | 0.0030 | -0.001 | 35 | 0 | 0.0900 | 70 | 90.3% | -0.00 | 0.0030 | -0.002 | |||
| 5.45 | 6.80 | 1 | 2 | 1.00 | 0.0045 | -0.002 | 35.5 | 0 | 0.2200 | 61.7% | -0.00 | 0.0045 | -0.002 | |||
| 4.95 | 6.20 | 4 | 2 | 0.99 | 0.0072 | -0.003 | 36 | 0 | 0.1300 | 32 | 83.5% | -0.01 | 0.0072 | -0.004 | ||
| 4.50 | 5.50 | 3 | 0.99 | 0.0116 | -0.005 | 36.5 | 0 | 0.0200 | 22 | 56.8% | -0.01 | 0.0116 | -0.006 | |||
| 4.25 | 5.00 | 1 | 1 | 0.98 | 0.0186 | -0.010 | 37 | 0 | 0.0900 | 2 | 43 | 65.7% | -0.02 | 0.0186 | -0.010 | |
| 3.40 | 5.15 | 2 | 66.1% | 0.97 | 0.0289 | -0.016 | 37.5 | 0 | 0.0500 | 13 | 48 | 53.6% | -0.03 | 0.0290 | -0.017 | |
| 3.45 | 3.85 | 2 | 5 | 0.95 | 0.0431 | -0.026 | 38 | 0.0400 | 0.1100 | 20 | 113 | 59.6% | -0.05 | 0.0432 | -0.027 | |
| 2.76 | 3.50 | 2 | 2 | 0.92 | 0.0610 | -0.039 | 38.5 | 0.0700 | 0.1600 | 22 | 50 | 59.0% | -0.08 | 0.0612 | -0.040 | |
| 2.46 | 3.10 | 21 | 53 | 46.8% | 0.88 | 0.0818 | -0.056 | 39 | 0.1500 | 0.2000 | 140 | 124 | 58.8% | -0.12 | 0.0821 | -0.056 |
| 1.77 | 2.61 | 11 | 0.83 | 0.1039 | -0.074 | 39.5 | 0.1700 | 0.2800 | 347 | 1,054 | 55.6% | -0.17 | 0.1044 | -0.074 | ||
| 1.77 | 2.15 | 19 | 296 | 49.8% | 0.77 | 0.1252 | -0.092 | 40 | 0.2500 | 0.4000 | 344 | 284 | 54.6% | -0.23 | 0.1259 | -0.092 |
| 1.45 | 1.82 | 258 | 51 | 52.9% | 0.70 | 0.1436 | -0.108 | 40.5 | 0.3900 | 0.5600 | 184 | 55 | 55.6% | -0.30 | 0.1445 | -0.109 |
| 1.23 | 1.45 | 21 | 279 | 54.7% | 0.63 | 0.1572 | -0.120 | 41 | 0.5500 | 0.7500 | 134 | 114 | 55.4% | -0.38 | 0.1582 | -0.121 |
| 0.9100 | 1.22 | 88 | 40 | 55.1% | 0.55 | 0.1646 | -0.127 | 41.5 | 0.7600 | 0.9800 | 90 | 101 | 55.4% | -0.46 | 0.1658 | -0.128 |
| 0.6500 | 0.8200 | 203 | 134 | 50.0% | 0.46 | 0.1652 | -0.127 | 42 | 0.9400 | 1.25 | 28 | 141 | 53.4% | -0.54 | 0.1665 | -0.128 |
| 0.4600 | 0.6000 | 143 | 86 | 49.4% | 0.38 | 0.1593 | -0.120 | 42.5 | 1.15 | 1.57 | 2 | 98 | 51.1% | -0.62 | 0.1605 | -0.121 |
| 0.3300 | 0.4700 | 285 | 338 | 51.0% | 0.31 | 0.1475 | -0.108 | 43 | 1.54 | 1.95 | 5 | 106 | 53.7% | -0.70 | 0.1486 | -0.109 |
| 0.2400 | 0.3400 | 168 | 330 | 51.8% | 0.24 | 0.1309 | -0.092 | 43.5 | 1.67 | 2.53 | 5 | 125 | 52.1% | -0.77 | 0.1320 | -0.093 |
| 0.1300 | 0.2300 | 384 | 814 | 50.0% | 0.18 | 0.1112 | -0.075 | 44 | 2.31 | 2.86 | 3 | 125 | 58.6% | -0.83 | 0.1120 | -0.075 |
| 0.0500 | 0.2300 | 154 | 305 | 52.6% | 0.13 | 0.0901 | -0.057 | 44.5 | 2.81 | 3.40 | 4 | 3 | 67.6% | -0.88 | 0.0908 | -0.058 |
| 0.0400 | 0.1000 | 120 | 1,624 | 49.3% | 0.09 | 0.0698 | -0.042 | 45 | 3.25 | 3.90 | 7 | 94 | 71.9% | -0.92 | 0.0704 | -0.042 |
| 0.0300 | 0.0600 | 44 | 65 | 49.9% | 0.06 | 0.0520 | -0.030 | 45.5 | 3.75 | 4.65 | 4 | 8 | 89.9% | -0.95 | 0.0531 | -0.029 |
| 0.0200 | 0.2500 | 20 | 1,052 | 50.8% | 0.04 | 0.0376 | -0.021 | 46 | 4.25 | 5.10 | 5 | 21 | 94.5% | -0.97 | 0.0392 | -0.020 |
| 0 | 0.0500 | 18 | 24 | 53.7% | 0.03 | 0.0267 | -0.014 | 46.5 | 4.70 | 5.50 | 3 | 2 | 93.7% | -0.98 | 0.0277 | -0.013 |
| 0 | 0.0100 | 87 | 173 | 46.6% | 0.02 | 0.0188 | -0.010 | 47 | 5.20 | 5.90 | 2 | 12 | 94.3% | -0.99 | 0.0183 | -0.010 |
| 0 | 0.1000 | 21 | 70.1% | 0.01 | 0.0133 | -0.007 | 47.5 | 5.70 | 6.40 | 8 | 2 | 100.1% | -0.99 | 0.0108 | -0.008 | |
| 0 | 0.0300 | 16 | 456 | 61.7% | 0.01 | 0.0094 | -0.005 | 48 | 6.20 | 6.80 | 8 | 24 | 99.3% | -1.00 | 0.0059 | -0.007 |
| 0 | 0.3000 | 24 | 98.8% | 0.01 | 0.0067 | -0.003 | 48.5 | 6.55 | 7.50 | 1 | 1 | 108.0% | -1.00 | 0.0030 | -0.006 | |
| 0 | 0.0300 | 213 | 69.3% | 0.00 | 0.0049 | -0.002 | 49 | 7.20 | 8.35 | 3 | 141.2% | -1.00 | 0.0013 | -0.006 | ||
| 0 | 0.0300 | 6 | 2,298 | 76.7% | 0.00 | 0.0026 | -0.001 | 50 | 7.55 | 9.75 | 3 | 139.3% | -1.00 | 0.0002 | -0.006 | |
| 0 | 0.4300 | 455 | 133.2% | 0.00 | 0.0015 | -0.001 | 51 | 8.50 | 10.75 | 146.8% | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.4100 | 4 | 62 | 141.1% | 0.00 | 0.0009 | -0.000 | 52 | 9.95 | 11.25 | 72 | 153.5% | -1.00 | 0.0000 | -0.006 | |
| 0 | 0.4100 | 4 | 56 | 150.1% | 0.00 | 0.0005 | -0.000 | 53 | 11.00 | 12.20 | 87 | 163.0% | -1.00 | 0.0000 | -0.006 | |
| 0 | 0.4000 | 3 | 21 | 158.0% | 0.00 | 0.0003 | -0.000 | 54 | 12.00 | 13.00 | 17 | 156.3% | -1.00 | 0.0000 | -0.006 | |
| 0 | 0.4000 | 3 | 17 | 166.5% | 0.00 | 0.0002 | -0.000 | 55 | 12.95 | 14.10 | 11 | 169.2% | -1.00 | 0.0000 | -0.006 | |
| 0 | 0.0100 | 22 | 103.3% | 0.00 | 0.0001 | -0.000 | 56 | 14.10 | 15.15 | 21 | 193.4% | -1.00 | 0.0000 | -0.006 | ||
| 0 | 0.7500 | 26 | 209.9% | 0.00 | 0.0001 | 0.000 | 57 | 14.95 | 16.05 | 31 | 180.7% | -1.00 | 0.0000 | -0.006 | ||
| 0 | 0.4000 | 1 | 13 | 190.4% | 0.00 | 0.0001 | 0.000 | 58 | 16.10 | 17.00 | 15 | 197.9% | -1.00 | 0.0000 | -0.006 | |
| 0 | 0.2000 | 1 | 4 | 174.4% | 0.00 | 0.0000 | 0.000 | 59 | 17.15 | 17.95 | 16 | 205.7% | -1.00 | 0.0000 | -0.006 | |
| 0 | 0.7500 | 15 | 234.5% | 0.00 | 0.0000 | 0.000 | 60 | 18.20 | 19.05 | 6 | 226.0% | -1.00 | 0.0000 | -0.006 | ||
| 0 | 0.7500 | 31 | 242.2% | 0.00 | 0.0000 | 0.000 | 61 | 19.10 | 20.00 | 6 | 220.5% | -1.00 | 0.0000 | -0.006 | ||
| 0 | 0.7500 | 1 | 249.8% | 0.00 | 0.0000 | 0.000 | 62 | 20.10 | 21.15 | 18 | 241.1% | -1.00 | 0.0000 | -0.006 | ||
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 — Oct 23, 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