ALB rantai opsi Albemarle Corporation
Cboe delayed options data · per 18:33 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 ±13.3% (82.28–107.62) · ATM IV 56.3% · P/C open interest 0.26
| 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 | |
| 33.55 | 37.35 | 78.4% | 0.99 | 0.0012 | -0.003 | 60 | 0 | 0.1000 | 1 | 67.3% | -0.01 | 0.0012 | -0.007 | |||
| 28.65 | 32.45 | 71.4% | 0.98 | 0.0025 | -0.009 | 65 | 0 | 0.4600 | 7 | 71.6% | -0.02 | 0.0025 | -0.012 | |||
| 25.20 | 27.65 | 120 | 85.1% | 0.96 | 0.0047 | -0.018 | 70 | 0 | 0.6100 | 4 | 63.0% | -0.04 | 0.0047 | -0.022 | ||
| 20.40 | 22.65 | 1 | 72.0% | 0.93 | 0.0083 | -0.034 | 75 | 0.3100 | 0.7000 | 212 | 297 | 57.3% | -0.07 | 0.0084 | -0.036 | |
| 16.10 | 18.60 | 635 | 69.7% | 0.87 | 0.0132 | -0.053 | 80 | 0.9100 | 1.28 | 1 | 71 | 56.4% | -0.14 | 0.0133 | -0.055 | |
| 12.85 | 15.45 | 66.6% | 0.80 | 0.0174 | -0.070 | 84 | 1.83 | 2.23 | 4 | 57.8% | -0.20 | 0.0175 | -0.072 | |||
| 11.95 | 14.70 | 5 | 65.1% | 0.78 | 0.0184 | -0.074 | 85 | 2.18 | 2.33 | 4 | 288 | 57.3% | -0.22 | 0.0185 | -0.076 | |
| 11.35 | 14.00 | 65.4% | 0.76 | 0.0193 | -0.078 | 86 | 2.45 | 2.75 | 58.0% | -0.25 | 0.0195 | -0.080 | ||||
| 10.65 | 12.75 | 62.1% | 0.74 | 0.0202 | -0.081 | 87 | 2.57 | 3.10 | 7 | 57.1% | -0.27 | 0.0204 | -0.083 | |||
| 10.25 | 11.05 | 57.9% | 0.71 | 0.0211 | -0.085 | 88 | 2.96 | 3.30 | 8 | 56.7% | -0.29 | 0.0213 | -0.086 | |||
| 9.45 | 10.90 | 59.5% | 0.69 | 0.0219 | -0.088 | 89 | 3.30 | 3.80 | 3 | 57.3% | -0.31 | 0.0220 | -0.089 | |||
| 8.75 | 10.80 | 23 | 61.5% | 0.67 | 0.0226 | -0.090 | 90 | 3.80 | 4.10 | 30 | 491 | 57.4% | -0.34 | 0.0228 | -0.092 | |
| 8.35 | 9.20 | 57.5% | 0.64 | 0.0232 | -0.093 | 91 | 4.05 | 4.50 | 56.6% | -0.36 | 0.0234 | -0.094 | ||||
| 7.90 | 8.95 | 59.5% | 0.62 | 0.0237 | -0.095 | 92 | 4.45 | 4.95 | 8 | 56.5% | -0.38 | 0.0240 | -0.096 | |||
| 7.30 | 9.50 | 64.1% | 0.60 | 0.0242 | -0.096 | 93 | 4.90 | 5.40 | 3 | 56.4% | -0.41 | 0.0244 | -0.098 | |||
| 6.85 | 7.60 | 58.0% | 0.57 | 0.0245 | -0.097 | 94 | 5.40 | 6.00 | 2 | 57.0% | -0.43 | 0.0248 | -0.099 | |||
| 6.40 | 6.70 | 11 | 780 | 56.4% | 0.55 | 0.0248 | -0.098 | 95 | 6.00 | 6.25 | 18 | 551 | 56.2% | -0.46 | 0.0251 | -0.100 |
| 5.90 | 7.35 | 61.1% | 0.52 | 0.0249 | -0.099 | 96 | 6.55 | 6.90 | 1 | 56.8% | -0.48 | 0.0253 | -0.100 | |||
| 5.50 | 6.25 | 58.4% | 0.50 | 0.0250 | -0.099 | 97 | 6.90 | 7.45 | 55.8% | -0.51 | 0.0253 | -0.100 | ||||
| 5.00 | 5.50 | 2 | 56.5% | 0.47 | 0.0250 | -0.099 | 98 | 7.30 | 8.05 | 55.1% | -0.53 | 0.0253 | -0.100 | |||
| 4.60 | 5.80 | 59.6% | 0.45 | 0.0248 | -0.098 | 99 | 7.95 | 8.70 | 3 | 55.4% | -0.56 | 0.0252 | -0.099 | |||
| 4.30 | 4.65 | 55 | 580 | 56.4% | 0.42 | 0.0246 | -0.097 | 100 | 8.95 | 9.20 | 6 | 1,005 | 56.5% | -0.58 | 0.0250 | -0.098 |
| 3.85 | 4.45 | 1 | 56.6% | 0.40 | 0.0243 | -0.096 | 101 | 9.20 | 10.40 | 2 | 57.1% | -0.61 | 0.0247 | -0.097 | ||
| 3.65 | 4.10 | 57.0% | 0.38 | 0.0239 | -0.094 | 102 | 10.25 | 11.00 | 58.5% | -0.63 | 0.0243 | -0.095 | ||||
| 3.30 | 4.15 | 58.5% | 0.36 | 0.0234 | -0.092 | 103 | 10.30 | 11.25 | 53.3% | -0.65 | 0.0239 | -0.093 | ||||
| 3.10 | 3.35 | 3 | 56.5% | 0.34 | 0.0229 | -0.090 | 104 | 10.50 | 12.20 | 51.7% | -0.67 | 0.0234 | -0.091 | |||
| 2.81 | 3.00 | 12 | 2,263 | 55.9% | 0.32 | 0.0223 | -0.088 | 105 | 11.95 | 13.05 | 427 | 55.9% | -0.69 | 0.0228 | -0.088 | |
| 2.53 | 3.25 | 2 | 58.3% | 0.30 | 0.0216 | -0.085 | 106 | 12.80 | 13.65 | 55.5% | -0.71 | 0.0222 | -0.086 | |||
| 2.35 | 3.00 | 2 | 58.5% | 0.28 | 0.0210 | -0.083 | 107 | 12.95 | 14.45 | 52.1% | -0.73 | 0.0215 | -0.083 | |||
| 2.13 | 2.76 | 4 | 58.4% | 0.26 | 0.0202 | -0.080 | 108 | 13.00 | 15.30 | 47.7% | -0.75 | 0.0208 | -0.081 | |||
| 1.96 | 2.58 | 3 | 58.7% | 0.24 | 0.0195 | -0.077 | 109 | 13.75 | 16.05 | 46.5% | -0.77 | 0.0201 | -0.078 | |||
| 1.80 | 1.98 | 52 | 528 | 56.5% | 0.23 | 0.0188 | -0.074 | 110 | 15.85 | 17.00 | 415 | 55.4% | -0.79 | 0.0194 | -0.075 | |
| 1.62 | 2.08 | 4 | 58.1% | 0.21 | 0.0180 | -0.071 | 111 | 16.20 | 17.75 | 51.4% | -0.80 | 0.0186 | -0.072 | |||
| 1.15 | 1.33 | 1,087 | 18.7K | 57.5% | 0.16 | 0.0149 | -0.059 | 115 | 19.70 | 21.35 | 2 | 1,959 | 51.2% | -0.86 | 0.0156 | -0.060 |
| 0.7200 | 0.8500 | 17 | 301 | 58.1% | 0.11 | 0.0113 | -0.046 | 120 | 24.45 | 26.00 | 1 | 1,018 | 51.7% | -0.91 | 0.0121 | -0.046 |
| 0.4500 | 0.5500 | 3 | 223 | 58.8% | 0.07 | 0.0084 | -0.035 | 125 | 28.45 | 30.75 | 251 | -0.94 | 0.0093 | -0.036 | ||
| 0.3000 | 0.4000 | 15 | 270 | 60.7% | 0.05 | 0.0062 | -0.027 | 130 | 33.75 | 35.90 | 70 | -0.97 | 0.0072 | -0.027 | ||
| 0.1600 | 0.2600 | 3 | 314 | 60.8% | 0.04 | 0.0046 | -0.021 | 135 | 38.15 | 41.40 | 102 | -0.99 | 0.0051 | -0.019 | ||
| 0.1200 | 0.2000 | 7 | 849 | 63.2% | 0.03 | 0.0034 | -0.016 | 140 | 43.15 | 46.60 | 66 | -1.00 | 0.0027 | -0.014 | ||
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.
callput