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 ±13.5% (9.88–12.96) · ATM IV 57.7% · P/C open interest 0.25
| 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 | |
| 5.05 | 7.30 | 269.7% | 0.97 | 0.0158 | -0.004 | 6 | 0 | 0.7500 | 211.0% | -0.03 | 0.0159 | -0.005 | ||||
| 4.35 | 5.40 | 0.96 | 0.0200 | -0.004 | 6.5 | 0 | 0.7500 | 190.3% | -0.04 | 0.0200 | -0.005 | |||||
| 4.05 | 5.55 | 165.9% | 0.96 | 0.0253 | -0.005 | 7 | 0 | 0.7500 | 171.1% | -0.04 | 0.0254 | -0.005 | ||||
| 3.60 | 4.10 | 7 | 0.95 | 0.0322 | -0.005 | 7.5 | 0 | 0.1400 | 53 | 95.1% | -0.05 | 0.0323 | -0.005 | |||
| 3.10 | 4.10 | 98.6% | 0.94 | 0.0416 | -0.005 | 8 | 0 | 0.5400 | 121.1% | -0.06 | 0.0418 | -0.005 | ||||
| 2.64 | 3.80 | 104.2% | 0.92 | 0.0549 | -0.005 | 8.5 | 0.0100 | 0.1500 | 73.9% | -0.08 | 0.0551 | -0.006 | ||||
| 2.18 | 3.20 | 85.8% | 0.90 | 0.0742 | -0.006 | 9 | 0.0300 | 0.3900 | 83.8% | -0.10 | 0.0745 | -0.006 | ||||
| 1.75 | 2.32 | 49.3% | 0.87 | 0.1016 | -0.007 | 9.5 | 0.1100 | 0.1800 | 1 | 62.0% | -0.14 | 0.1022 | -0.007 | |||
| 1.42 | 1.75 | 3 | 6,080 | 46.0% | 0.81 | 0.1357 | -0.009 | 10 | 0.1900 | 0.2700 | 21 | 628 | 59.8% | -0.19 | 0.1365 | -0.009 |
| 1.27 | 1.39 | 5 | 58.4% | 0.73 | 0.1697 | -0.010 | 10.5 | 0.3100 | 0.4300 | 5 | 59.3% | -0.27 | 0.1709 | -0.010 | ||
| 0.9500 | 1.07 | 12 | 2 | 57.3% | 0.63 | 0.1953 | -0.012 | 11 | 0.4700 | 0.6200 | 27 | 57.9% | -0.37 | 0.1969 | -0.012 | |
| 0.6800 | 0.8300 | 20 | 57.4% | 0.53 | 0.2069 | -0.012 | 11.5 | 0.7200 | 0.8600 | 2 | 1 | 58.0% | -0.47 | 0.2090 | -0.012 | |
| 0.4800 | 0.6300 | 17 | 57.8% | 0.43 | 0.2036 | -0.012 | 12 | 1.00 | 1.16 | 57.6% | -0.58 | 0.2063 | -0.012 | |||
| 0.3600 | 0.4200 | 21 | 3,086 | 57.3% | 0.34 | 0.1886 | -0.011 | 12.5 | 1.37 | 1.50 | 1,789 | 58.7% | -0.67 | 0.1919 | -0.011 | |
| 0.2400 | 0.3300 | 54 | 58.6% | 0.26 | 0.1664 | -0.010 | 13 | 1.76 | 1.87 | 58.7% | -0.75 | 0.1704 | -0.010 | |||
| 0.1700 | 0.2100 | 58.0% | 0.20 | 0.1407 | -0.009 | 13.5 | 2.12 | 2.83 | 82.7% | -0.81 | 0.1452 | -0.009 | ||||
| 0.1200 | 0.2100 | 83 | 62.8% | 0.15 | 0.1155 | -0.007 | 14 | 2.51 | 4.15 | 121.8% | -0.86 | 0.1202 | -0.007 | |||
| 0.0400 | 0.4300 | 78.3% | 0.12 | 0.0942 | -0.006 | 14.5 | 2.90 | 3.90 | 92.8% | -0.90 | 0.0991 | -0.006 | ||||
| 0.0500 | 0.1100 | 4 | 668 | 63.3% | 0.09 | 0.0775 | -0.006 | 15 | 3.45 | 5.10 | 6 | 134.6% | -0.92 | 0.0825 | -0.006 | |
| 0.0400 | 0.1100 | 1 | 1 | 68.0% | 0.08 | 0.0647 | -0.005 | 15.5 | 3.90 | 4.90 | 107.5% | -0.93 | 0.0697 | -0.005 | ||
| 0.0100 | 0.1100 | 8 | 69.9% | 0.07 | 0.0549 | -0.005 | 16 | 4.50 | 5.35 | 116.9% | -0.95 | 0.0596 | -0.005 | |||
| 0 | 0.5400 | 114.0% | 0.05 | 0.0413 | -0.004 | 17 | 5.30 | 6.50 | 126.7% | -0.96 | 0.0464 | -0.004 | ||||
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.