AVGO rantai opsi Broadcom Inc.
Cboe delayed options data · per 21:50 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 ±9.2% (306.98–368.83) · ATM IV 39.4% · P/C open interest 1.00
| 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 | |
| 163.80 | 167.00 | 24 | 104.5% | 1.00 | 0.0001 | 0.000 | 170 | 0 | 0.3700 | 11 | 503 | 97.7% | -0.00 | 0.0001 | -0.009 | |
| 158.80 | 162.05 | 16 | 100.6% | 1.00 | 0.0001 | 0.000 | 175 | 0.0300 | 0.2100 | 26 | 573 | 82.9% | -0.00 | 0.0001 | -0.009 | |
| 153.85 | 157.05 | 9 | 96.8% | 1.00 | 0.0001 | 0.000 | 180 | 0.0100 | 0.0800 | 4 | 380 | 77.3% | -0.00 | 0.0001 | -0.010 | |
| 148.90 | 152.10 | 15 | 94.0% | 1.00 | 0.0001 | 0.000 | 185 | 0.0200 | 0.1100 | 4 | 282 | 76.9% | -0.00 | 0.0001 | -0.011 | |
| 143.90 | 147.10 | 2 | 24 | 89.4% | 1.00 | 0.0001 | 0.000 | 190 | 0.0200 | 0.2200 | 6 | 201 | 73.1% | -0.00 | 0.0001 | -0.013 |
| 138.95 | 142.15 | 2 | 3 | 86.8% | 1.00 | 0.0002 | 0.000 | 195 | 0.0300 | 0.1000 | 13 | 1,668 | 70.6% | -0.00 | 0.0002 | -0.014 |
| 133.50 | 137.10 | 207 | 69.6% | 0.99 | 0.0002 | 0.000 | 200 | 0.0600 | 0.1400 | 12 | 2,529 | 70.7% | -0.01 | 0.0002 | -0.015 | |
| 124.10 | 127.30 | 69 | 78.6% | 0.99 | 0.0003 | -0.004 | 210 | 0.0700 | 0.3100 | 3 | 1,840 | 69.8% | -0.01 | 0.0003 | -0.019 | |
| 114.15 | 117.25 | 150 | 70.6% | 0.99 | 0.0004 | -0.010 | 220 | 0.0600 | 0.3500 | 6 | 3,965 | 64.2% | -0.01 | 0.0004 | -0.024 | |
| 104.20 | 107.50 | 12 | 107 | 66.5% | 0.99 | 0.0006 | -0.017 | 230 | 0.1500 | 0.3400 | 67 | 2,697 | 59.6% | -0.01 | 0.0006 | -0.030 |
| 94.55 | 97.60 | 112 | 63.2% | 0.98 | 0.0008 | -0.026 | 240 | 0.1900 | 0.5100 | 113 | 1,795 | 56.4% | -0.02 | 0.0008 | -0.038 | |
| 84.55 | 87.80 | 126 | 57.4% | 0.97 | 0.0011 | -0.038 | 250 | 0.5000 | 0.6000 | 46 | 1,586 | 54.3% | -0.03 | 0.0011 | -0.049 | |
| 74.75 | 78.05 | 2 | 131 | 53.2% | 0.96 | 0.0016 | -0.052 | 260 | 0.7000 | 0.7900 | 16 | 4,646 | 50.8% | -0.04 | 0.0016 | -0.062 |
| 65.15 | 68.40 | 3 | 248 | 49.8% | 0.95 | 0.0023 | -0.071 | 270 | 1.00 | 1.13 | 135 | 2,269 | 47.9% | -0.05 | 0.0023 | -0.079 |
| 55.70 | 59.00 | 189 | 47.0% | 0.92 | 0.0032 | -0.095 | 280 | 1.56 | 1.64 | 722 | 8,032 | 45.6% | -0.08 | 0.0032 | -0.102 | |
| 46.75 | 49.00 | 120 | 42.8% | 0.89 | 0.0045 | -0.125 | 290 | 2.35 | 2.71 | 454 | 13.4K | 44.1% | -0.11 | 0.0045 | -0.131 | |
| 42.45 | 45.25 | 41.4% | 0.86 | 0.0052 | -0.142 | 295 | 3.00 | 3.15 | 114 | 168 | 42.9% | -0.14 | 0.0053 | -0.148 | ||
| 39.00 | 40.55 | 7 | 418 | 43.6% | 0.83 | 0.0060 | -0.159 | 300 | 3.75 | 3.90 | 9,287 | 17.2K | 42.2% | -0.17 | 0.0061 | -0.165 |
| 34.25 | 36.95 | 4 | 40.6% | 0.80 | 0.0068 | -0.177 | 305 | 4.60 | 4.85 | 133 | 161 | 41.6% | -0.20 | 0.0069 | -0.182 | |
| 30.80 | 31.85 | 8 | 764 | 40.4% | 0.77 | 0.0076 | -0.194 | 310 | 5.75 | 6.00 | 552 | 12.2K | 41.2% | -0.24 | 0.0077 | -0.199 |
| 28.95 | 30.05 | 2 | 40.4% | 0.75 | 0.0080 | -0.203 | 312.5 | 5.80 | 6.80 | 41 | 199 | 41.1% | -0.26 | 0.0081 | -0.207 | |
| 27.40 | 28.10 | 4 | 40.4% | 0.72 | 0.0084 | -0.210 | 315 | 7.05 | 7.35 | 147 | 67 | 40.7% | -0.28 | 0.0085 | -0.215 | |
| 25.75 | 26.80 | 1 | 41.0% | 0.70 | 0.0088 | -0.217 | 317.5 | 7.80 | 8.15 | 202 | 97 | 40.5% | -0.30 | 0.0088 | -0.222 | |
| 24.05 | 24.65 | 187 | 997 | 39.9% | 0.68 | 0.0091 | -0.224 | 320 | 7.90 | 8.95 | 237 | 12.9K | 40.4% | -0.32 | 0.0092 | -0.228 |
| 22.40 | 24.05 | 80 | 45 | 40.0% | 0.66 | 0.0094 | -0.230 | 322.5 | 8.75 | 9.90 | 86 | 24 | 40.2% | -0.35 | 0.0095 | -0.234 |
| 20.95 | 22.40 | 48 | 112 | 39.8% | 0.63 | 0.0097 | -0.235 | 325 | 9.65 | 10.85 | 184 | 72 | 40.1% | -0.37 | 0.0098 | -0.239 |
| 19.45 | 20.05 | 56 | 146 | 39.7% | 0.61 | 0.0099 | -0.239 | 327.5 | 11.45 | 12.10 | 71 | 220 | 40.2% | -0.40 | 0.0100 | -0.243 |
| 18.10 | 19.50 | 447 | 2,079 | 39.5% | 0.58 | 0.0101 | -0.242 | 330 | 12.50 | 12.90 | 223 | 11.6K | 39.8% | -0.42 | 0.0102 | -0.246 |
| 16.75 | 17.30 | 87 | 688 | 39.5% | 0.56 | 0.0102 | -0.244 | 332.5 | 12.70 | 14.55 | 41 | 31 | 40.3% | -0.45 | 0.0104 | -0.248 |
| 15.45 | 16.95 | 230 | 310 | 39.3% | 0.53 | 0.0103 | -0.245 | 335 | 14.90 | 15.35 | 206 | 80 | 39.7% | -0.47 | 0.0105 | -0.249 |
| 14.30 | 14.75 | 178 | 57 | 39.3% | 0.51 | 0.0104 | -0.246 | 337.5 | 16.15 | 16.65 | 139 | 157 | 39.5% | -0.50 | 0.0105 | -0.249 |
| 13.15 | 13.50 | 2,348 | 6,725 | 39.2% | 0.48 | 0.0104 | -0.245 | 340 | 17.50 | 18.00 | 1,777 | 13.7K | 39.4% | -0.53 | 0.0106 | -0.249 |
| 12.10 | 13.40 | 283 | 252 | 39.1% | 0.45 | 0.0103 | -0.244 | 342.5 | 18.90 | 19.60 | 58 | 27 | 39.6% | -0.55 | 0.0105 | -0.247 |
| 11.10 | 11.50 | 131 | 149 | 39.1% | 0.43 | 0.0102 | -0.241 | 345 | 19.50 | 20.95 | 99 | 53 | 39.4% | -0.58 | 0.0104 | -0.244 |
| 10.15 | 10.55 | 107 | 66 | 39.0% | 0.40 | 0.0101 | -0.238 | 347.5 | 22.00 | 22.55 | 26 | 54 | 39.4% | -0.60 | 0.0103 | -0.241 |
| 9.30 | 9.60 | 718 | 7,165 | 39.0% | 0.38 | 0.0100 | -0.234 | 350 | 23.60 | 24.15 | 354 | 12.2K | 39.3% | -0.63 | 0.0102 | -0.237 |
| 8.45 | 9.00 | 45 | 80 | 38.9% | 0.36 | 0.0098 | -0.229 | 352.5 | 24.35 | 25.90 | 19 | 71 | 39.4% | -0.65 | 0.0100 | -0.232 |
| 7.70 | 8.00 | 53 | 83 | 39.0% | 0.33 | 0.0095 | -0.223 | 355 | 26.05 | 27.70 | 123 | 56 | 39.3% | -0.67 | 0.0098 | -0.226 |
| 7.00 | 7.35 | 47 | 68 | 39.0% | 0.31 | 0.0092 | -0.217 | 357.5 | 28.80 | 29.70 | 57 | 36 | 39.7% | -0.70 | 0.0095 | -0.220 |
| 6.35 | 6.70 | 806 | 7,354 | 39.0% | 0.29 | 0.0090 | -0.210 | 360 | 30.60 | 31.35 | 107 | 8,367 | 39.2% | -0.72 | 0.0092 | -0.213 |
| 5.20 | 5.50 | 64 | 312 | 39.0% | 0.25 | 0.0083 | -0.195 | 365 | 34.00 | 35.50 | 8 | 38.9% | -0.76 | 0.0086 | -0.199 | |
| 4.30 | 4.45 | 1,114 | 7,840 | 39.0% | 0.22 | 0.0076 | -0.179 | 370 | 37.80 | 39.70 | 71 | 5,282 | 38.6% | -0.80 | 0.0080 | -0.182 |
| 3.45 | 3.70 | 322 | 345 | 39.3% | 0.18 | 0.0069 | -0.163 | 375 | 41.60 | 44.10 | 1 | 38.1% | -0.83 | 0.0072 | -0.166 | |
| 2.85 | 3.05 | 955 | 10.9K | 39.5% | 0.16 | 0.0062 | -0.146 | 380 | 47.15 | 48.10 | 15 | 4,397 | 40.2% | -0.86 | 0.0065 | -0.148 |
| 2.29 | 2.43 | 294 | 625 | 39.5% | 0.13 | 0.0055 | -0.130 | 385 | 50.35 | 52.75 | 6 | 36.9% | -0.89 | 0.0059 | -0.133 | |
| 1.80 | 1.97 | 864 | 10.4K | 39.4% | 0.11 | 0.0048 | -0.115 | 390 | 54.90 | 57.40 | 20 | 2,453 | 36.4% | -0.91 | 0.0052 | -0.117 |
| 1.23 | 1.31 | 1,543 | 20.8K | 40.2% | 0.08 | 0.0036 | -0.088 | 400 | 64.20 | 67.35 | 128 | 3,222 | 36.6% | -0.94 | 0.0041 | -0.092 |
| 0.8300 | 0.9200 | 3,866 | 8,404 | 41.1% | 0.05 | 0.0027 | -0.068 | 410 | 73.95 | 76.75 | 20 | 1,062 | -0.97 | 0.0034 | -0.073 | |
| 0.5700 | 0.6000 | 2,699 | 18.5K | 41.7% | 0.04 | 0.0020 | -0.053 | 420 | 83.85 | 87.30 | 6 | 1,011 | -0.99 | 0.0022 | -0.056 | |
| 0.4000 | 0.4300 | 110 | 4,582 | 42.8% | 0.03 | 0.0016 | -0.042 | 430 | 93.80 | 96.65 | 2 | 235 | -1.00 | 0.0011 | -0.042 | |
| 0.2500 | 0.3600 | 1,304 | 3,669 | 44.0% | 0.02 | 0.0012 | -0.035 | 440 | 103.80 | 107.05 | 70 | -1.00 | 0.0003 | -0.042 | ||
| 0.1900 | 0.2800 | 15 | 2,656 | 45.3% | 0.02 | 0.0010 | -0.030 | 450 | 113.80 | 117.00 | 255 | -1.00 | 0.0000 | -0.042 | ||
| 0.1500 | 0.2300 | 54 | 2,710 | 46.9% | 0.01 | 0.0008 | -0.026 | 460 | 123.80 | 127.05 | 265 | -1.00 | 0.0000 | -0.042 | ||
| 0.1000 | 0.2000 | 40 | 9,740 | 48.2% | 0.01 | 0.0007 | -0.023 | 470 | 133.80 | 137.05 | 24 | -1.00 | 0.0000 | -0.042 | ||
| 0.1000 | 0.1900 | 4 | 2,638 | 50.6% | 0.01 | 0.0006 | -0.021 | 480 | 143.80 | 147.05 | 2 | -1.00 | 0.0000 | -0.042 | ||
| 0.0500 | 0.1900 | 117 | 1,861 | 52.0% | 0.01 | 0.0005 | -0.019 | 490 | 153.80 | 157.05 | 3 | -1.00 | 0.0000 | -0.042 | ||
| 0.1000 | 0.1500 | 170 | 4,830 | 54.6% | 0.01 | 0.0004 | -0.018 | 500 | 163.80 | 167.05 | 1 | 10 | -1.00 | 0.0000 | -0.042 | |
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