ALLY rantai opsi Ally Financial 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 ±6.9% (35.45–40.70) · ATM IV 29.4% · P/C open interest 0.37
| 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 | |
| 17.40 | 18.80 | 1.00 | 0.0003 | 0.000 | 20 | 0 | 0.2000 | 47 | 115.0% | -0.00 | 0.0013 | -0.002 | ||||
| 14.40 | 15.80 | 1.00 | 0.0008 | 0.000 | 23 | 0 | 0.3000 | 22 | 99.6% | -0.01 | 0.0024 | -0.002 | ||||
| 12.30 | 13.70 | 3 | 1.00 | 0.0014 | 0.000 | 25 | 0 | 0.0500 | 22 | 63.7% | -0.01 | 0.0038 | -0.003 | |||
| 9.60 | 10.70 | 57.5% | 0.99 | 0.0039 | -0.001 | 28 | 0 | 0.0500 | 40 | 142 | 48.0% | -0.02 | 0.0081 | -0.004 | ||
| 7.40 | 8.70 | 1 | 11 | 0.99 | 0.0083 | -0.002 | 30 | 0 | 0.1500 | 2 | 381 | 46.0% | -0.03 | 0.0143 | -0.005 | |
| 4.70 | 5.60 | 19 | 29.0% | 0.95 | 0.0321 | -0.007 | 33 | 0.1000 | 0.2000 | 142 | 1,517 | 35.1% | -0.08 | 0.0390 | -0.009 | |
| 3.80 | 4.70 | 33.6% | 0.92 | 0.0523 | -0.010 | 34 | 0.2000 | 0.2500 | 20 | 1,108 | 32.9% | -0.12 | 0.0558 | -0.012 | ||
| 3.00 | 3.80 | 4 | 33.9% | 0.86 | 0.0793 | -0.015 | 35 | 0.3000 | 0.4500 | 35 | 1,297 | 31.9% | -0.19 | 0.0767 | -0.015 | |
| 2.15 | 2.90 | 8 | 13 | 30.6% | 0.76 | 0.1065 | -0.019 | 36 | 0.4500 | 0.7500 | 23 | 481 | 31.0% | -0.27 | 0.0986 | -0.018 |
| 1.70 | 2.10 | 34 | 69 | 31.8% | 0.65 | 0.1261 | -0.022 | 37 | 0.7500 | 0.9500 | 81 | 483 | 28.4% | -0.38 | 0.1166 | -0.020 |
| 1.20 | 1.30 | 32 | 9,602 | 29.2% | 0.52 | 0.1326 | -0.022 | 38 | 1.15 | 1.60 | 1 | 261 | 29.6% | -0.50 | 0.1258 | -0.021 |
| 0.7500 | 1.00 | 56 | 207 | 30.2% | 0.39 | 0.1263 | -0.020 | 39 | 1.65 | 2.30 | 10 | 456 | 29.7% | -0.63 | 0.1236 | -0.019 |
| 0.4000 | 0.5000 | 30 | 7,458 | 27.0% | 0.27 | 0.1086 | -0.017 | 40 | 2.25 | 3.40 | 479 | 33.6% | -0.74 | 0.1087 | -0.016 | |
| 0.2500 | 0.4000 | 6 | 128 | 29.2% | 0.18 | 0.0852 | -0.013 | 41 | 3.00 | 3.70 | 3 | 547 | 24.8% | -0.83 | 0.0856 | -0.013 |
| 0.0500 | 0.3000 | 122 | 28.6% | 0.13 | 0.0635 | -0.011 | 42 | 3.90 | 5.10 | 323 | 35.9% | -0.89 | 0.0632 | -0.010 | ||
| 0.0500 | 0.1500 | 2 | 87 | 28.9% | 0.09 | 0.0479 | -0.009 | 43 | 4.80 | 5.70 | 3 | 144 | 28.0% | -0.92 | 0.0470 | -0.008 |
| 0 | 0.4500 | 1,151 | 39.9% | 0.07 | 0.0369 | -0.008 | 44 | 5.80 | 7.30 | 25 | 47.8% | -0.94 | 0.0357 | -0.007 | ||
| 0 | 0.4500 | 1 | 279 | 44.1% | 0.06 | 0.0287 | -0.007 | 45 | 6.80 | 8.10 | 3 | 252 | 48.1% | -0.95 | 0.0272 | -0.006 |
| 0 | 0.0500 | 139 | 31.7% | 0.04 | 0.0224 | -0.006 | 46 | 7.80 | 9.20 | 53 | 54.7% | -0.96 | 0.0208 | -0.004 | ||
| 0 | 0.2500 | 978 | 45.6% | 0.03 | 0.0175 | -0.005 | 47 | 8.60 | 10.20 | 231 | 53.8% | -0.97 | 0.0158 | -0.003 | ||
| 0 | 0.2000 | 54 | 46.9% | 0.03 | 0.0137 | -0.004 | 48 | 9.40 | 11.00 | 36 | 38.5% | -0.98 | 0.0120 | -0.002 | ||
| 0 | 0.3500 | 243 | 56.0% | 0.02 | 0.0108 | -0.004 | 49 | 10.70 | 11.90 | 2 | 54.4% | -0.99 | 0.0092 | -0.002 | ||
| 0 | 0.1000 | 13 | 1,191 | 47.3% | 0.02 | 0.0086 | -0.003 | 50 | 11.60 | 12.90 | 4 | 52.9% | -0.99 | 0.0071 | -0.001 | |
| 0 | 0.3500 | 836 | 74.5% | 0.01 | 0.0027 | -0.001 | 55 | 16.40 | 18.00 | 59.7% | -1.00 | 0.0018 | 0.000 | |||
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.