Riset pasar opsi independen
★
Menu
Saham Pergerakan yang Diharapkan Volatilitas Laba Dasbor Pasar Aktivitas Opsi Penyaring Kalkulator Opsi Berita
Pelajari & Alat Pelajari Tanya Data AI Agents Metodologi ★ Tersimpan API
Tentang Tentang kami Kontak Penafian
Lihat opsi
Mode gelap

Tampilan Terpandu
Baru mengenal pasar? Harga, yield, YTD, kapitalisasi pasar. Kami menjelaskan setiap istilah saat Anda menjelajah, dalam bahasa yang mudah dipahami. Data yang sama, dengan panduan yang sudah tersedia.

Pandangan Ahli
Anda sudah memahami pasar. Hanya data: bersih, cepat, dan ringkas, tanpa penjelasan tambahan. Ini adalah tampilan default.

Bahasa antarmuka
DATA API

Akses JSON hanya-baca untuk metrik ringkasan, dengan pembatasan laju.

ASML rantai opsi ASML Holding N.V.

Cboe delayed options data · per 12:34 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 ±36.1% (1,044.45–2,222.55) · ATM IV 42.3% · P/C open interest 1.13

CALLS Strike PUT
BidTanyaVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ BidTanyaVolOI IVΔΓΘ
874.00 892.00 46.1% 0.96 0.0001 0.000 820 13.20 21.30 4 47.1% -0.04 0.0001 -0.081
856.00 876.00 45.4% 0.96 0.0001 0.000 840 14.80 22.90 8 46.7% -0.04 0.0001 -0.087
839.00 858.00 2 45.5% 0.96 0.0001 0.000 860 16.50 24.60 5 46.4% -0.05 0.0001 -0.092
822.00 840.00 4 45.0% 0.95 0.0001 0.000 880 18.40 26.20 20 46.0% -0.05 0.0001 -0.098
806.00 824.00 5 45.2% 0.95 0.0001 -0.002 900 20.60 28.60 2 35 45.9% -0.06 0.0001 -0.105
789.10 808.00 3 44.6% 0.94 0.0001 -0.010 920 22.50 30.80 41 45.5% -0.06 0.0002 -0.111
772.00 792.00 2 44.5% 0.94 0.0002 -0.019 940 24.80 33.10 50 45.3% -0.07 0.0002 -0.118
756.00 774.00 2 44.5% 0.93 0.0002 -0.027 960 28.10 32.50 36 44.6% -0.07 0.0002 -0.124
740.00 758.00 1 44.4% 0.93 0.0002 -0.036 980 31.10 38.30 40 45.0% -0.08 0.0002 -0.131
724.00 742.00 8 44.2% 0.92 0.0002 -0.045 1,000 33.10 40.40 1 46 44.5% -0.08 0.0002 -0.138
708.00 726.00 1 44.0% 0.92 0.0002 -0.054 1,020 35.60 44.10 20 44.3% -0.09 0.0002 -0.145
692.00 710.00 2 43.7% 0.91 0.0002 -0.063 1,040 38.80 47.30 11 44.1% -0.10 0.0002 -0.152
680.00 696.00 44.1% 0.90 0.0002 -0.072 1,060 42.20 50.60 42 43.9% -0.10 0.0002 -0.160
663.30 680.00 2 43.9% 0.90 0.0002 -0.082 1,080 45.80 54.30 2 49 43.8% -0.11 0.0002 -0.167
646.10 666.00 1 43.3% 0.89 0.0002 -0.091 1,100 50.70 55.90 31 43.5% -0.12 0.0003 -0.174
631.90 650.00 6 43.4% 0.88 0.0003 -0.100 1,120 53.60 62.20 9 43.5% -0.12 0.0003 -0.181
616.80 636.00 6 43.0% 0.88 0.0003 -0.109 1,140 57.80 66.40 42 43.3% -0.13 0.0003 -0.189
604.10 622.00 1 43.2% 0.87 0.0003 -0.118 1,160 62.30 70.90 15 43.2% -0.14 0.0003 -0.196
588.00 606.00 3 42.9% 0.86 0.0003 -0.127 1,180 67.10 75.70 11 43.1% -0.15 0.0003 -0.203
574.70 592.00 1 42.9% 0.85 0.0003 -0.136 1,200 72.00 79.30 4 27 42.8% -0.16 0.0003 -0.210
561.70 578.00 1 42.9% 0.84 0.0003 -0.145 1,220 77.30 85.90 7 42.9% -0.17 0.0003 -0.217
547.00 566.00 13 42.6% 0.84 0.0003 -0.153 1,240 82.70 91.30 11 42.8% -0.17 0.0004 -0.224
533.00 552.00 12 42.6% 0.83 0.0003 -0.162 1,260 88.50 97.10 19 42.7% -0.18 0.0004 -0.231
521.50 540.00 42.6% 0.82 0.0004 -0.170 1,280 94.40 103.00 25 42.6% -0.19 0.0004 -0.238
507.00 526.00 2 42.4% 0.81 0.0004 -0.179 1,300 100.70 108.90 40 42.5% -0.20 0.0004 -0.245
495.00 514.00 1 42.5% 0.80 0.0004 -0.187 1,320 107.20 115.80 22 42.5% -0.21 0.0004 -0.251
483.40 502.00 1 42.4% 0.79 0.0004 -0.195 1,340 113.90 122.50 113 42.4% -0.22 0.0004 -0.258
471.50 488.00 42.3% 0.78 0.0004 -0.203 1,360 120.90 129.50 164 42.3% -0.23 0.0004 -0.264
460.60 478.00 42.4% 0.77 0.0004 -0.210 1,380 128.20 136.90 22 42.3% -0.24 0.0004 -0.270
447.00 466.00 4 42.3% 0.76 0.0004 -0.217 1,400 135.70 144.20 26 42.2% -0.25 0.0004 -0.276
436.70 454.00 2 42.3% 0.75 0.0004 -0.225 1,420 143.40 151.90 20 42.2% -0.26 0.0005 -0.281
426.70 442.00 42.3% 0.74 0.0004 -0.231 1,440 151.50 159.90 26 42.1% -0.27 0.0005 -0.287
415.00 432.00 2 42.3% 0.73 0.0004 -0.238 1,460 159.70 168.20 22 42.1% -0.28 0.0005 -0.292
405.60 421.70 1 42.4% 0.72 0.0004 -0.244 1,480 168.30 176.70 47 42.1% -0.29 0.0005 -0.297
393.70 410.90 2 42.2% 0.71 0.0005 -0.251 1,500 177.10 185.50 1 383 42.0% -0.31 0.0005 -0.302
383.40 400.00 4 42.1% 0.70 0.0005 -0.257 1,520 186.10 195.80 17 42.1% -0.32 0.0005 -0.307
374.20 390.00 1 42.1% 0.69 0.0005 -0.262 1,540 195.40 208.50 2 5 42.3% -0.33 0.0005 -0.311
364.60 379.90 5 11 42.1% 0.68 0.0005 -0.268 1,560 204.90 214.60 16 42.0% -0.34 0.0005 -0.315
354.90 370.00 3 42.1% 0.67 0.0005 -0.273 1,580 214.70 224.30 11 42.0% -0.35 0.0005 -0.319
346.10 361.20 128 42.1% 0.66 0.0005 -0.278 1,600 224.70 238.00 242 42.3% -0.36 0.0005 -0.323
338.00 351.40 20 42.1% 0.65 0.0005 -0.282 1,620 235.00 245.10 121 42.0% -0.37 0.0006 -0.326
329.50 344.30 23 42.3% 0.64 0.0005 -0.287 1,640 245.60 258.70 66 42.2% -0.38 0.0006 -0.329
318.00 335.90 11 41.8% 0.63 0.0005 -0.291 1,660 256.30 269.60 41 42.2% -0.39 0.0006 -0.332
311.90 324.10 8 42.0% 0.62 0.0005 -0.295 1,680 267.40 280.40 34 42.2% -0.40 0.0006 -0.335
304.10 318.40 21 42.2% 0.61 0.0005 -0.298 1,700 278.60 288.10 109 42.0% -0.42 0.0006 -0.338
296.50 307.20 24 42.0% 0.60 0.0005 -0.302 1,720 290.10 299.50 2 88 42.0% -0.43 0.0006 -0.340
288.70 301.20 1 9 42.1% 0.59 0.0005 -0.305 1,740 301.90 312.00 2 5 42.0% -0.44 0.0006 -0.342
281.20 296.50 12 42.4% 0.58 0.0005 -0.308 1,760 313.80 330.00 32 42.5% -0.45 0.0006 -0.344
274.00 290.00 29 42.5% 0.57 0.0005 -0.311 1,780 326.00 338.70 57 42.2% -0.46 0.0006 -0.346
266.70 278.10 1 239 42.1% 0.56 0.0005 -0.313 1,800 338.80 348.80 424 42.1% -0.47 0.0006 -0.347
259.80 272.70 10 42.3% 0.55 0.0005 -0.315 1,820 351.00 361.10 10 42.1% -0.48 0.0006 -0.348
253.00 269.50 151 42.5% 0.55 0.0005 -0.317 1,840 363.90 376.40 17 42.3% -0.49 0.0006 -0.349
246.40 262.00 20 42.5% 0.54 0.0005 -0.319 1,860 376.90 392.00 8 42.5% -0.50 0.0006 -0.350
240.40 253.80 63 42.2% 0.53 0.0005 -0.321 1,880 390.10 402.50 8 42.3% -0.51 0.0006 -0.351
234.80 249.00 1 121 42.2% 0.52 0.0005 -0.322 1,900 403.50 418.10 129 42.1% -0.52 0.0006 -0.351
227.30 241.80 47 42.2% 0.51 0.0005 -0.323 1,920 417.20 426.80 9 42.1% -0.53 0.0006 -0.352
221.50 237.70 37 42.3% 0.50 0.0005 -0.324 1,940 431.00 445.10 33 42.5% -0.54 0.0006 -0.352
214.00 232.00 20 42.5% 0.49 0.0005 -0.325 1,960 445.00 459.80 29 42.6% -0.55 0.0006 -0.352
211.40 225.90 13 42.7% 0.48 0.0005 -0.325 1,980 459.20 473.70 18 42.2% -0.56 0.0006 -0.352
204.70 220.90 5 107 42.4% 0.47 0.0005 -0.326 2,000 473.60 487.40 6 42.6% -0.57 0.0006 -0.351
196.70 210.20 14 42.2% 0.46 0.0005 -0.326 2,020 488.10 497.00 9 42.2% -0.58 0.0006 -0.351
192.00 205.00 49 42.2% 0.46 0.0005 -0.326 2,040 502.60 513.70 42.4% -0.59 0.0006 -0.350
190.00 205.00 32 42.8% 0.45 0.0005 -0.326 2,060 517.10 532.00 42.7% -0.60 0.0006 -0.350
182.10 200.00 40 42.3% 0.44 0.0005 -0.326 2,080 531.80 547.10 42.7% -0.61 0.0006 -0.349
176.00 190.20 43 42.5% 0.43 0.0005 -0.325 2,100 546.70 561.30 42.6% -0.62 0.0006 -0.348
172.10 191.20 99 42.4% 0.42 0.0005 -0.325 2,120 561.70 578.00 42.7% -0.63 0.0006 -0.347
171.20 181.60 69 42.6% 0.42 0.0005 -0.324 2,140 576.90 592.00 42.6% -0.64 0.0006 -0.346
163.20 176.70 90 42.4% 0.41 0.0005 -0.323 2,160 592.20 608.00 42.4% -0.65 0.0006 -0.345
162.50 172.40 20 42.7% 0.40 0.0005 -0.322 2,180 607.70 624.00 1 42.4% -0.66 0.0006 -0.343
158.40 168.80 93 42.8% 0.39 0.0005 -0.321 2,200 623.30 638.00 1 42.5% -0.67 0.0006 -0.342
150.00 170.00 33 42.9% 0.39 0.0005 -0.320 2,220 639.10 654.30 42.6% -0.68 0.0006 -0.340
146.60 161.20 57 42.6% 0.38 0.0005 -0.319 2,240 655.00 672.00 6 42.7% -0.69 0.0006 -0.339
146.20 156.30 27 42.8% 0.37 0.0005 -0.317 2,260 671.10 683.50 2 26 42.3% -0.70 0.0006 -0.337
139.00 152.50 11 42.5% 0.36 0.0005 -0.316 2,280 687.20 700.10 3 42.3% -0.71 0.0006 -0.335
136.00 148.80 13 42.6% 0.36 0.0005 -0.314 2,300 703.50 720.00 42.4% -0.72 0.0006 -0.333
135.20 145.30 5 42.9% 0.35 0.0005 -0.313 2,320 720.00 733.70 42.4% -0.72 0.0006 -0.332
128.00 144.50 34 42.8% 0.34 0.0005 -0.311 2,340 736.50 752.90 1 42.6% -0.73 0.0006 -0.331
125.00 141.60 8 42.9% 0.34 0.0005 -0.309 2,360 753.30 767.90 42.4% -0.74 0.0006 -0.329
122.00 135.10 3 42.7% 0.33 0.0005 -0.307 2,380 770.10 787.80 42.7% -0.75 0.0006 -0.326
118.30 132.60 6 42.8% 0.33 0.0005 -0.305 2,400 787.00 806.00 7 42.6% -0.76 0.0006 -0.323
114.00 132.80 5 43.0% 0.32 0.0005 -0.303 2,420 804.10 822.00 5 42.7% -0.77 0.0006 -0.321
116.20 128.60 16 43.3% 0.31 0.0005 -0.301 2,440 821.30 840.00 3 42.7% -0.78 0.0006 -0.319

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 — Dec 17, 2027

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

38%41%43%45%1,6341,3401,920
callput

Konsumer Siklikal

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Teknologi

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Layanan Keuangan

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industri

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Konsumer Defensif

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company