AVGO rantai opsi Broadcom Inc.
Cboe delayed options data · per 20:03 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 ±6.0% (337.80–380.85) · ATM IV 36.8% · P/C open interest 1.01
| 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 | |
| 177.75 | 180.45 | 1 | 46 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.1000 | 200 | 858 | 123.2% | -0.00 | 0.0000 | -0.002 | |
| 172.75 | 175.70 | 46 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.1000 | 662 | 118.6% | -0.00 | 0.0000 | -0.002 | |||
| 167.75 | 170.45 | 176 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.0400 | 51 | 1,194 | 105.1% | -0.00 | 0.0000 | -0.002 | ||
| 162.75 | 165.40 | 1 | 116 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0400 | 4 | 1,875 | 101.1% | -0.00 | 0.0000 | -0.002 | |
| 157.80 | 160.55 | 171 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.1000 | 4 | 2,679 | 105.6% | -0.00 | 0.0000 | -0.003 | ||
| 147.80 | 150.65 | 222 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0500 | 4,258 | 91.3% | -0.00 | 0.0000 | -0.003 | |||
| 137.80 | 140.25 | 10 | 549 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0500 | 179 | 6,046 | 83.9% | -0.00 | 0.0000 | -0.004 | |
| 127.85 | 130.60 | 372 | 1.00 | 0.0001 | 0.000 | 230 | 0 | 0.0200 | 49 | 3,638 | 71.1% | -0.00 | 0.0001 | -0.005 | ||
| 117.95 | 120.40 | 437 | 1.00 | 0.0001 | 0.000 | 240 | 0.0100 | 0.1000 | 1,056 | 4,325 | 75.6% | -0.00 | 0.0001 | -0.007 | ||
| 107.70 | 110.40 | 1 | 542 | 1.00 | 0.0001 | 0.000 | 250 | 0.0100 | 0.0500 | 62 | 12.7K | 64.6% | -0.00 | 0.0001 | -0.009 | |
| 97.90 | 100.70 | 7 | 447 | 1.00 | 0.0002 | 0.000 | 260 | 0.0300 | 0.0500 | 28 | 3,735 | 59.8% | -0.00 | 0.0002 | -0.011 | |
| 87.95 | 90.65 | 1 | 374 | 1.00 | 0.0003 | 0.000 | 270 | 0.0200 | 0.0900 | 296 | 4,036 | 55.3% | -0.00 | 0.0003 | -0.015 | |
| 78.00 | 81.15 | 4 | 343 | 0.99 | 0.0005 | 0.000 | 280 | 0.0500 | 0.0900 | 506 | 8,398 | 50.3% | -0.01 | 0.0005 | -0.021 | |
| 68.05 | 70.75 | 485 | 0.99 | 0.0008 | 0.000 | 290 | 0.1000 | 0.1500 | 262 | 4,695 | 47.2% | -0.01 | 0.0008 | -0.029 | ||
| 58.15 | 60.70 | 95 | 1,183 | 0.98 | 0.0014 | -0.013 | 300 | 0.1500 | 0.2200 | 1,320 | 10.1K | 42.9% | -0.02 | 0.0014 | -0.043 | |
| 48.60 | 51.30 | 159 | 1,370 | 0.97 | 0.0024 | -0.041 | 310 | 0.3500 | 0.3700 | 853 | 8,152 | 40.3% | -0.03 | 0.0024 | -0.066 | |
| 39.70 | 41.00 | 113 | 936 | 33.2% | 0.94 | 0.0043 | -0.086 | 320 | 0.7000 | 0.7800 | 1,781 | 15.7K | 38.3% | -0.06 | 0.0043 | -0.107 |
| 35.05 | 36.45 | 21 | 97 | 34.5% | 0.92 | 0.0056 | -0.118 | 325 | 1.04 | 1.14 | 2,202 | 1,947 | 37.7% | -0.08 | 0.0056 | -0.136 |
| 30.60 | 31.85 | 578 | 1,400 | 34.4% | 0.88 | 0.0072 | -0.156 | 330 | 1.54 | 1.67 | 2,494 | 9,274 | 37.2% | -0.12 | 0.0073 | -0.172 |
| 28.45 | 29.70 | 7 | 10 | 34.7% | 0.86 | 0.0081 | -0.177 | 332.5 | 1.83 | 2.04 | 441 | 105 | 37.0% | -0.14 | 0.0081 | -0.192 |
| 26.35 | 27.65 | 68 | 41 | 35.0% | 0.84 | 0.0090 | -0.199 | 335 | 2.28 | 2.42 | 945 | 623 | 37.0% | -0.16 | 0.0091 | -0.213 |
| 24.35 | 25.55 | 84 | 35.0% | 0.82 | 0.0099 | -0.221 | 337.5 | 2.68 | 2.88 | 326 | 323 | 36.8% | -0.18 | 0.0100 | -0.234 | |
| 22.60 | 23.55 | 640 | 1,430 | 35.6% | 0.79 | 0.0108 | -0.243 | 340 | 3.20 | 3.45 | 2,476 | 7,895 | 36.9% | -0.21 | 0.0109 | -0.255 |
| 20.60 | 21.65 | 378 | 2 | 35.3% | 0.76 | 0.0116 | -0.264 | 342.5 | 3.75 | 4.10 | 360 | 138 | 36.7% | -0.24 | 0.0117 | -0.275 |
| 18.90 | 19.80 | 814 | 34 | 35.5% | 0.73 | 0.0124 | -0.284 | 345 | 4.50 | 4.70 | 7,644 | 2,549 | 36.5% | -0.27 | 0.0125 | -0.294 |
| 17.50 | 18.00 | 448 | 8 | 36.0% | 0.70 | 0.0131 | -0.303 | 347.5 | 5.20 | 5.65 | 207 | 96 | 36.7% | -0.31 | 0.0132 | -0.311 |
| 15.95 | 16.30 | 4,004 | 2,125 | 36.0% | 0.66 | 0.0137 | -0.319 | 350 | 6.10 | 6.45 | 2,079 | 13.2K | 36.6% | -0.34 | 0.0138 | -0.326 |
| 14.60 | 14.85 | 328 | 43 | 36.5% | 0.63 | 0.0142 | -0.332 | 352.5 | 7.05 | 7.55 | 209 | 241 | 36.8% | -0.38 | 0.0143 | -0.339 |
| 13.15 | 13.40 | 1,035 | 149 | 36.6% | 0.59 | 0.0146 | -0.343 | 355 | 8.15 | 8.60 | 423 | 611 | 36.9% | -0.41 | 0.0147 | -0.348 |
| 11.80 | 12.00 | 368 | 117 | 36.5% | 0.55 | 0.0148 | -0.350 | 357.5 | 9.30 | 9.75 | 113 | 154 | 36.9% | -0.45 | 0.0149 | -0.355 |
| 10.60 | 10.85 | 3,278 | 6,701 | 36.7% | 0.52 | 0.0148 | -0.355 | 360 | 10.60 | 11.00 | 1,242 | 10.6K | 37.0% | -0.49 | 0.0150 | -0.358 |
| 9.45 | 9.70 | 178 | 1,486 | 36.7% | 0.48 | 0.0148 | -0.356 | 362.5 | 11.95 | 12.35 | 37 | 194 | 37.0% | -0.52 | 0.0150 | -0.358 |
| 8.40 | 8.65 | 2,171 | 1,158 | 36.9% | 0.44 | 0.0146 | -0.354 | 365 | 13.30 | 13.80 | 127 | 402 | 36.9% | -0.56 | 0.0148 | -0.355 |
| 7.45 | 7.70 | 887 | 388 | 37.0% | 0.41 | 0.0144 | -0.349 | 367.5 | 14.90 | 15.30 | 206 | 321 | 37.1% | -0.60 | 0.0145 | -0.349 |
| 6.55 | 6.75 | 5,406 | 5,020 | 37.0% | 0.37 | 0.0140 | -0.342 | 370 | 16.60 | 16.95 | 740 | 6,320 | 37.3% | -0.63 | 0.0141 | -0.341 |
| 5.75 | 6.05 | 453 | 209 | 37.2% | 0.34 | 0.0135 | -0.332 | 372.5 | 18.25 | 18.80 | 20 | 85 | 37.5% | -0.66 | 0.0136 | -0.331 |
| 5.10 | 5.30 | 1,901 | 1,372 | 37.3% | 0.31 | 0.0129 | -0.321 | 375 | 20.10 | 20.80 | 51 | 217 | 38.2% | -0.70 | 0.0131 | -0.318 |
| 4.45 | 4.75 | 367 | 893 | 37.6% | 0.28 | 0.0123 | -0.308 | 377.5 | 21.90 | 23.15 | 20 | 20 | 39.2% | -0.72 | 0.0125 | -0.304 |
| 4.00 | 4.10 | 4,552 | 9,475 | 37.8% | 0.25 | 0.0116 | -0.293 | 380 | 23.85 | 24.85 | 515 | 6,618 | 38.9% | -0.75 | 0.0118 | -0.288 |
| 3.45 | 3.65 | 216 | 2,266 | 38.1% | 0.23 | 0.0109 | -0.278 | 382.5 | 25.95 | 27.20 | 5 | 25 | 40.1% | -0.78 | 0.0111 | -0.272 |
| 3.00 | 3.20 | 522 | 1,082 | 38.3% | 0.21 | 0.0102 | -0.263 | 385 | 27.95 | 29.30 | 39 | 79 | 40.3% | -0.80 | 0.0104 | -0.255 |
| 2.60 | 2.80 | 357 | 1,193 | 38.4% | 0.19 | 0.0095 | -0.247 | 387.5 | 29.60 | 31.50 | 5 | 10 | 39.7% | -0.82 | 0.0097 | -0.239 |
| 2.36 | 2.47 | 2,310 | 8,516 | 39.0% | 0.17 | 0.0088 | -0.232 | 390 | 32.20 | 33.70 | 192 | 5,880 | 41.3% | -0.84 | 0.0090 | -0.222 |
| 1.98 | 2.17 | 708 | 793 | 39.0% | 0.15 | 0.0081 | -0.217 | 392.5 | 34.45 | 35.95 | 12 | 18 | 42.0% | -0.86 | 0.0083 | -0.206 |
| 1.73 | 1.93 | 429 | 451 | 39.4% | 0.13 | 0.0074 | -0.203 | 395 | 36.35 | 38.10 | 30 | 34 | 41.0% | -0.87 | 0.0076 | -0.190 |
| 1.36 | 1.51 | 7,512 | 13.8K | 40.2% | 0.11 | 0.0063 | -0.176 | 400 | 41.20 | 42.45 | 285 | 6,601 | 41.9% | -0.90 | 0.0064 | -0.160 |
| 1.05 | 1.20 | 618 | 492 | 41.0% | 0.09 | 0.0052 | -0.153 | 405 | 45.65 | 47.50 | 16 | 55 | 43.4% | -0.92 | 0.0053 | -0.133 |
| 0.9000 | 0.9900 | 1,919 | 10.8K | 42.4% | 0.07 | 0.0044 | -0.134 | 410 | 50.65 | 52.30 | 258 | 5,007 | 45.7% | -0.94 | 0.0046 | -0.110 |
| 0.6900 | 0.7800 | 569 | 734 | 43.1% | 0.06 | 0.0037 | -0.118 | 415 | 55.30 | 57.20 | 12 | 4 | 46.5% | -0.95 | 0.0041 | -0.090 |
| 0.5800 | 0.6600 | 3,565 | 14.2K | 44.4% | 0.05 | 0.0031 | -0.104 | 420 | 60.25 | 62.00 | 260 | 3,174 | 48.0% | -0.96 | 0.0037 | -0.079 |
| 0.4200 | 0.4800 | 1,818 | 6,845 | 47.1% | 0.04 | 0.0023 | -0.084 | 430 | 70.00 | 72.85 | 26 | 1,282 | 57.3% | -0.98 | 0.0029 | -0.070 |
| 0.3400 | 0.4200 | 2,522 | 7,016 | 50.4% | 0.03 | 0.0017 | -0.069 | 440 | 80.05 | 82.55 | 5 | 1,358 | 61.4% | -0.99 | 0.0021 | -0.077 |
| 0.2500 | 0.3000 | 4,278 | 16.5K | 52.4% | 0.02 | 0.0013 | -0.059 | 450 | 90.25 | 92.60 | 25 | 455 | 68.3% | -0.99 | 0.0013 | -0.095 |
| 0.2000 | 0.2300 | 543 | 3,562 | 54.8% | 0.02 | 0.0010 | -0.050 | 460 | 100.00 | 102.70 | 1,970 | 516 | 72.5% | -1.00 | 0.0007 | -0.112 |
| 0.0600 | 0.2200 | 145 | 4,203 | 55.7% | 0.01 | 0.0008 | -0.044 | 470 | 109.85 | 112.85 | 2,413 | 317 | 77.4% | -1.00 | 0.0004 | -0.125 |
| 0.1200 | 0.2100 | 702 | 3,620 | 60.7% | 0.01 | 0.0007 | -0.038 | 480 | 120.00 | 122.70 | 476 | 203 | 82.2% | -1.00 | 0.0002 | -0.138 |
| 0.0700 | 0.1800 | 111 | 4,943 | 62.3% | 0.01 | 0.0005 | -0.034 | 490 | 130.15 | 132.85 | 3,805 | 800 | 89.1% | -1.00 | 0.0001 | -0.147 |
| 0.0900 | 0.1700 | 1,326 | 12.7K | 66.1% | 0.01 | 0.0004 | -0.030 | 500 | 140.10 | 142.85 | 536 | 96 | 93.3% | -1.00 | 0.0000 | -0.154 |
| 0.0600 | 0.1600 | 222 | 2,094 | 68.3% | 0.01 | 0.0004 | -0.027 | 510 | 149.90 | 152.70 | 1,213 | 159 | 95.0% | -1.00 | 0.0000 | -0.159 |
| 0.0500 | 0.1300 | 64 | 3,898 | 70.0% | 0.01 | 0.0003 | -0.025 | 520 | 160.25 | 162.80 | 212 | 31 | 102.8% | -1.00 | 0.0000 | -0.163 |
| 0.0500 | 0.1900 | 28 | 1,773 | 75.5% | 0.01 | 0.0003 | -0.022 | 530 | 170.20 | 172.85 | 20 | 4 | 107.1% | -1.00 | 0.0000 | -0.166 |
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.
callput