AI rantai opsi C3.ai, 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 ±18.7% (8.46–12.34) · ATM IV 80.8% · P/C open interest 0.50
| 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 | |
| 2.95 | 7.40 | 1 | 190.6% | 0.97 | 0.0170 | -0.004 | 5.5 | 0 | 0.0800 | 1 | 127.3% | -0.03 | 0.0170 | -0.005 | ||
| 2.68 | 6.70 | 3 | 148.6% | 0.96 | 0.0220 | -0.004 | 6 | 0 | 0.8100 | 204.8% | -0.04 | 0.0221 | -0.005 | |||
| 3.55 | 5.05 | 154.9% | 0.95 | 0.0290 | -0.005 | 6.5 | 0 | 0.7500 | 3 | 177.6% | -0.05 | 0.0291 | -0.005 | |||
| 1.75 | 6.00 | 1 | 136.3% | 0.94 | 0.0388 | -0.005 | 7 | 0 | 0.4700 | 33 | 133.8% | -0.06 | 0.0389 | -0.006 | ||
| 1.27 | 5.50 | 1 | 132.2% | 0.92 | 0.0525 | -0.007 | 7.5 | 0 | 1.15 | 2 | 166.0% | -0.08 | 0.0527 | -0.007 | ||
| 0.9200 | 4.40 | 53 | 78.1% | 0.89 | 0.0709 | -0.008 | 8 | 0.0100 | 0.2100 | 70 | 79.1% | -0.11 | 0.0711 | -0.008 | ||
| 1.35 | 3.25 | 16 | 86.3% | 0.84 | 0.0929 | -0.010 | 8.5 | 0.0100 | 0.4600 | 122 | 85.2% | -0.16 | 0.0933 | -0.010 | ||
| 1.67 | 2.24 | 25 | 13 | 88.8% | 0.79 | 0.1161 | -0.012 | 9 | 0.0800 | 0.3800 | 16 | 69.4% | -0.22 | 0.1166 | -0.012 | |
| 1.02 | 2.37 | 2 | 10 | 95.0% | 0.72 | 0.1370 | -0.014 | 9.5 | 0.4100 | 1.00 | 20 | 6 | 101.6% | -0.29 | 0.1376 | -0.014 |
| 1.12 | 1.33 | 29 | 33 | 78.3% | 0.64 | 0.1524 | -0.015 | 10 | 0.0100 | 2.19 | 4 | 74 | 116.6% | -0.36 | 0.1532 | -0.015 |
| 0.9400 | 1.07 | 54 | 49 | 81.1% | 0.56 | 0.1606 | -0.016 | 10.5 | 0.8400 | 1.03 | 12 | 6 | 80.5% | -0.44 | 0.1616 | -0.016 |
| 0.7400 | 0.9100 | 117 | 166 | 83.8% | 0.48 | 0.1616 | -0.016 | 11 | 1.13 | 1.46 | 38 | 1 | 86.5% | -0.52 | 0.1627 | -0.016 |
| 0.5300 | 0.7100 | 152 | 61 | 81.2% | 0.41 | 0.1562 | -0.016 | 11.5 | 1.17 | 1.71 | 71.1% | -0.60 | 0.1576 | -0.016 | ||
| 0.1000 | 1.01 | 32 | 21 | 88.1% | 0.34 | 0.1462 | -0.015 | 12 | 1.67 | 2.19 | 82.5% | -0.66 | 0.1478 | -0.015 | ||
| 0.1100 | 0.4600 | 9 | 31 | 73.0% | 0.28 | 0.1333 | -0.014 | 12.5 | 2.07 | 2.48 | 12 | 78.4% | -0.72 | 0.1350 | -0.014 | |
| 0.0900 | 0.3800 | 2 | 104 | 76.4% | 0.24 | 0.1191 | -0.013 | 13 | 1.92 | 3.15 | 1 | 56.8% | -0.77 | 0.1210 | -0.013 | |
| 0.0800 | 0.4500 | 11 | 11 | 88.3% | 0.20 | 0.1052 | -0.012 | 13.5 | 2.40 | 4.35 | 1 | 107.4% | -0.81 | 0.1072 | -0.012 | |
| 0.0100 | 0.5100 | 25 | 59 | 95.5% | 0.17 | 0.0925 | -0.011 | 14 | 2.85 | 4.85 | 113.2% | -0.84 | 0.0945 | -0.011 | ||
| 0.0100 | 0.3600 | 28 | 20 | 92.6% | 0.14 | 0.0813 | -0.010 | 14.5 | 3.50 | 5.30 | 126.5% | -0.86 | 0.0833 | -0.010 | ||
| 0.0800 | 0.3000 | 14 | 6 | 99.9% | 0.12 | 0.0717 | -0.010 | 15 | 2.49 | 6.25 | 1 | -0.88 | 0.0737 | -0.009 | ||
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 02, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.