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 ±9.8% (9.80–11.94) · ATM IV 60.2% · P/C open interest 0.56
| 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 | |
| 4.70 | 5.65 | 2 | 0.99 | 0.0056 | 0.000 | 5.5 | 0 | 0.1400 | 207.8% | -0.01 | 0.0056 | -0.002 | ||||
| 4.15 | 5.25 | 0.99 | 0.0076 | 0.000 | 6 | 0 | 0.0800 | 165.6% | -0.01 | 0.0077 | -0.002 | |||||
| 3.70 | 4.75 | 2 | 0.99 | 0.0106 | 0.000 | 6.5 | 0 | 0.0800 | 2 | 146.1% | -0.01 | 0.0107 | -0.002 | |||
| 3.40 | 4.15 | 2 | 1 | 0.99 | 0.0151 | -0.001 | 7 | 0 | 0.0800 | 2 | 127.9% | -0.01 | 0.0151 | -0.002 | ||
| 3.05 | 3.65 | 17 | 371 | 0.98 | 0.0220 | -0.001 | 7.5 | 0 | 0.1500 | 84 | 2,042 | 127.0% | -0.02 | 0.0220 | -0.003 | |
| 2.30 | 3.15 | 33 | 0.97 | 0.0338 | -0.002 | 8 | 0 | 0.0900 | 4 | 124 | 97.1% | -0.03 | 0.0339 | -0.004 | ||
| 1.92 | 2.66 | 30 | 0.96 | 0.0553 | -0.004 | 8.5 | 0.0100 | 0.0600 | 11 | 211 | 77.0% | -0.04 | 0.0554 | -0.005 | ||
| 1.54 | 2.18 | 11 | 98 | 0.92 | 0.0929 | -0.006 | 9 | 0.0300 | 0.0600 | 46 | 208 | 66.1% | -0.08 | 0.0932 | -0.007 | |
| 1.42 | 1.73 | 2 | 49 | 78.4% | 0.87 | 0.1499 | -0.009 | 9.5 | 0.0800 | 0.1200 | 8 | 107 | 64.6% | -0.13 | 0.1505 | -0.010 |
| 1.02 | 1.23 | 324 | 6,622 | 66.5% | 0.77 | 0.2179 | -0.013 | 10 | 0.1500 | 0.2300 | 212 | 8,548 | 61.9% | -0.23 | 0.2188 | -0.014 |
| 0.6500 | 0.8400 | 147 | 243 | 61.1% | 0.64 | 0.2745 | -0.017 | 10.5 | 0.2600 | 0.3700 | 554 | 273 | 56.7% | -0.36 | 0.2758 | -0.017 |
| 0.4600 | 0.5800 | 817 | 1,955 | 63.9% | 0.50 | 0.2958 | -0.018 | 11 | 0.4200 | 0.6800 | 235 | 25 | 56.5% | -0.50 | 0.2976 | -0.018 |
| 0.2800 | 0.3800 | 288 | 143 | 64.0% | 0.36 | 0.2754 | -0.017 | 11.5 | 0.7100 | 0.9800 | 8 | 3 | 54.0% | -0.64 | 0.2775 | -0.017 |
| 0.0900 | 0.2200 | 272 | 775 | 57.6% | 0.25 | 0.2275 | -0.015 | 12 | 1.06 | 1.40 | 42 | 54.1% | -0.76 | 0.2298 | -0.014 | |
| 0.1100 | 0.1400 | 344 | 6,647 | 66.0% | 0.17 | 0.1742 | -0.012 | 12.5 | 1.39 | 2.08 | 27 | 562 | 68.2% | -0.84 | 0.1764 | -0.011 |
| 0.0600 | 0.1300 | 40 | 43 | 71.7% | 0.12 | 0.1297 | -0.010 | 13 | 1.94 | 2.74 | 98.1% | -0.89 | 0.1315 | -0.009 | ||
| 0.0300 | 0.1100 | 2 | 34 | 75.9% | 0.08 | 0.0968 | -0.008 | 13.5 | 2.35 | 3.35 | 1 | 3 | 111.8% | -0.92 | 0.0980 | -0.007 |
| 0.0300 | 0.1100 | 44 | 141 | 85.1% | 0.06 | 0.0734 | -0.007 | 14 | 2.80 | 4.35 | 156.9% | -0.94 | 0.0739 | -0.005 | ||
| 0.0200 | 0.1000 | 3 | 90.7% | 0.05 | 0.0567 | -0.006 | 14.5 | 3.40 | 4.35 | 137.9% | -0.96 | 0.0594 | -0.004 | |||
| 0.0200 | 0.0300 | 118 | 3,417 | 83.7% | 0.04 | 0.0447 | -0.005 | 15 | 3.95 | 4.80 | 135 | 148.0% | -0.97 | 0.0492 | -0.003 | |
| 0 | 0.1100 | 104.5% | 0.03 | 0.0359 | -0.004 | 15.5 | 4.35 | 5.30 | 148.2% | -0.98 | 0.0430 | -0.002 | ||||
| 0 | 0.0300 | 1 | 89.8% | 0.03 | 0.0293 | -0.004 | 16 | 4.85 | 5.20 | 5 | 3 | -0.98 | 0.0378 | -0.002 | ||
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 — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.