AXP rantai opsi American Express Company
Cboe delayed options data · per 15:34 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 ±6.9% (299.20–343.85) · ATM IV 29.6% · P/C open interest 1.04
| 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 | |
| 155.65 | 159.20 | 2 | 105.8% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 2.13 | 1 | 124.7% | 0.00 | 0.0000 | -0.000 | ||
| 150.75 | 154.00 | 98.6% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.6000 | 1 | 107 | 98.6% | 0.00 | 0.0000 | -0.000 | ||
| 145.80 | 149.10 | 96.7% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.6000 | 1 | 4 | 94.5% | -0.00 | 0.0000 | -0.000 | ||
| 140.70 | 144.25 | 2 | 2 | 92.8% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 2.13 | 112 | 110.3% | -0.00 | 0.0000 | -0.000 | |
| 135.70 | 139.30 | 89.0% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.1800 | 1 | 35 | 74.8% | -0.00 | 0.0000 | -0.000 | ||
| 130.80 | 134.20 | 1 | 84.4% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.1600 | 68 | 70.6% | -0.00 | 0.0000 | -0.001 | ||
| 126.00 | 129.35 | 1 | 85.3% | 1.00 | 0.0000 | 0.000 | 195 | 0.0100 | 0.0800 | 123 | 63.4% | -0.00 | 0.0000 | -0.001 | ||
| 121.05 | 124.25 | 6 | 80.3% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 1.00 | 112 | 81.6% | -0.00 | 0.0000 | -0.001 | ||
| 111.05 | 113.75 | 1 | 63.1% | 1.00 | 0.0001 | 0.000 | 210 | 0 | 1.88 | 128 | 82.7% | -0.00 | 0.0001 | -0.002 | ||
| 101.15 | 104.15 | 4 | 64.0% | 1.00 | 0.0001 | 0.000 | 220 | 0 | 0.6100 | 78 | 62.3% | -0.00 | 0.0001 | -0.003 | ||
| 91.20 | 93.75 | 1 | 4 | 50.5% | 1.00 | 0.0002 | 0.000 | 230 | 0 | 0.7000 | 208 | 57.0% | -0.00 | 0.0002 | -0.005 | |
| 81.30 | 83.95 | 3 | 48.4% | 0.99 | 0.0004 | 0.000 | 240 | 0 | 0.7300 | 280 | 51.1% | -0.01 | 0.0004 | -0.009 | ||
| 71.20 | 74.50 | 19 | 46.4% | 0.99 | 0.0008 | -0.006 | 250 | 0.0400 | 0.5000 | 434 | 42.9% | -0.01 | 0.0008 | -0.015 | ||
| 61.50 | 64.55 | 19 | 42.2% | 0.98 | 0.0014 | -0.018 | 260 | 0.0800 | 0.3800 | 583 | 36.2% | -0.02 | 0.0014 | -0.026 | ||
| 51.80 | 54.30 | 34 | 35.8% | 0.96 | 0.0024 | -0.035 | 270 | 0.3500 | 0.5700 | 11 | 616 | 34.5% | -0.04 | 0.0025 | -0.042 | |
| 47.30 | 49.50 | 36.1% | 0.95 | 0.0032 | -0.046 | 275 | 0.4100 | 1.00 | 31 | 34.3% | -0.05 | 0.0032 | -0.052 | |||
| 42.55 | 44.75 | 62 | 34.7% | 0.93 | 0.0041 | -0.060 | 280 | 0.7300 | 1.08 | 21 | 1,114 | 33.0% | -0.07 | 0.0042 | -0.065 | |
| 37.90 | 40.10 | 33.5% | 0.91 | 0.0053 | -0.075 | 285 | 0.9900 | 1.57 | 7 | 5 | 32.4% | -0.09 | 0.0053 | -0.080 | ||
| 33.45 | 35.55 | 41 | 32.6% | 0.88 | 0.0066 | -0.091 | 290 | 1.54 | 1.94 | 8 | 840 | 31.6% | -0.12 | 0.0066 | -0.096 | |
| 29.05 | 31.15 | 31.6% | 0.84 | 0.0080 | -0.109 | 295 | 2.11 | 2.65 | 2 | 9 | 31.0% | -0.16 | 0.0081 | -0.113 | ||
| 27.00 | 29.05 | 31.4% | 0.82 | 0.0088 | -0.118 | 297.5 | 2.55 | 4.10 | 1 | 32.9% | -0.18 | 0.0088 | -0.122 | |||
| 25.55 | 26.35 | 3 | 354 | 30.9% | 0.80 | 0.0095 | -0.127 | 300 | 3.05 | 3.50 | 23 | 1,371 | 30.6% | -0.20 | 0.0096 | -0.131 |
| 23.00 | 25.05 | 30.8% | 0.78 | 0.0103 | -0.135 | 302.5 | 3.50 | 4.05 | 30.3% | -0.23 | 0.0104 | -0.139 | ||||
| 21.05 | 23.10 | 30.4% | 0.75 | 0.0110 | -0.143 | 305 | 4.00 | 5.25 | 1 | 32 | 30.9% | -0.25 | 0.0111 | -0.147 | ||
| 19.20 | 21.30 | 2 | 30.2% | 0.72 | 0.0117 | -0.151 | 307.5 | 4.65 | 6.20 | 3 | 31.1% | -0.28 | 0.0118 | -0.155 | ||
| 18.25 | 19.35 | 24 | 983 | 30.9% | 0.69 | 0.0124 | -0.158 | 310 | 5.70 | 6.20 | 5 | 1,768 | 30.2% | -0.31 | 0.0125 | -0.161 |
| 15.70 | 17.75 | 29.5% | 0.66 | 0.0130 | -0.164 | 312.5 | 6.45 | 7.05 | 6 | 29.9% | -0.34 | 0.0131 | -0.167 | |||
| 14.90 | 16.10 | 8 | 45 | 30.3% | 0.63 | 0.0135 | -0.169 | 315 | 7.40 | 8.00 | 18 | 26 | 29.8% | -0.38 | 0.0136 | -0.172 |
| 13.35 | 14.60 | 12 | 30.1% | 0.59 | 0.0139 | -0.172 | 317.5 | 8.50 | 9.05 | 5 | 9 | 29.8% | -0.41 | 0.0141 | -0.175 | |
| 12.05 | 12.90 | 60 | 1,165 | 29.6% | 0.56 | 0.0142 | -0.175 | 320 | 9.70 | 10.05 | 12 | 1,204 | 29.7% | -0.45 | 0.0144 | -0.178 |
| 10.55 | 11.90 | 2 | 29.6% | 0.52 | 0.0143 | -0.176 | 322.5 | 10.75 | 11.45 | 4 | 29.6% | -0.48 | 0.0146 | -0.179 | ||
| 9.70 | 10.30 | 3 | 7 | 29.5% | 0.48 | 0.0144 | -0.176 | 325 | 11.60 | 13.35 | 3 | 29.7% | -0.52 | 0.0146 | -0.178 | |
| 8.50 | 9.15 | 1 | 35 | 29.2% | 0.45 | 0.0143 | -0.174 | 327.5 | 13.00 | 15.15 | 30.2% | -0.56 | 0.0146 | -0.177 | ||
| 7.60 | 8.00 | 84 | 1,383 | 29.1% | 0.41 | 0.0141 | -0.171 | 330 | 14.45 | 16.65 | 445 | 30.1% | -0.59 | 0.0144 | -0.174 | |
| 6.55 | 7.20 | 1 | 4 | 29.1% | 0.38 | 0.0138 | -0.167 | 332.5 | 16.10 | 18.20 | 30.1% | -0.63 | 0.0142 | -0.170 | ||
| 5.75 | 6.35 | 22 | 29.1% | 0.35 | 0.0134 | -0.162 | 335 | 17.50 | 19.75 | 29.5% | -0.66 | 0.0138 | -0.165 | |||
| 5.00 | 5.50 | 28.9% | 0.32 | 0.0129 | -0.155 | 337.5 | 19.45 | 21.05 | 29.1% | -0.69 | 0.0133 | -0.158 | ||||
| 4.30 | 4.80 | 48 | 762 | 28.8% | 0.29 | 0.0123 | -0.149 | 340 | 21.20 | 23.30 | 217 | 29.6% | -0.72 | 0.0128 | -0.152 | |
| 3.50 | 4.40 | 10 | 28.8% | 0.26 | 0.0117 | -0.141 | 342.5 | 23.05 | 25.25 | 29.6% | -0.75 | 0.0122 | -0.144 | |||
| 2.93 | 3.90 | 2 | 28.8% | 0.23 | 0.0110 | -0.133 | 345 | 25.00 | 27.15 | 29.4% | -0.78 | 0.0115 | -0.136 | |||
| 2.33 | 2.67 | 28 | 706 | 28.7% | 0.18 | 0.0096 | -0.117 | 350 | 28.90 | 31.30 | 82 | 29.0% | -0.83 | 0.0101 | -0.119 | |
| 1.49 | 2.14 | 2 | 28.7% | 0.15 | 0.0082 | -0.100 | 355 | 33.45 | 35.65 | 29.4% | -0.87 | 0.0088 | -0.103 | |||
| 0.9500 | 1.50 | 18 | 754 | 28.3% | 0.11 | 0.0068 | -0.085 | 360 | 38.10 | 40.20 | 20 | 29.9% | -0.91 | 0.0075 | -0.087 | |
| 0.4200 | 1.34 | 28.5% | 0.09 | 0.0056 | -0.070 | 365 | 42.65 | 44.90 | 29.7% | -0.93 | 0.0062 | -0.073 | ||||
| 0.5500 | 0.8500 | 24 | 583 | 29.4% | 0.07 | 0.0046 | -0.058 | 370 | 47.60 | 49.65 | 30.5% | -0.96 | 0.0054 | -0.061 | ||
| 0.0900 | 0.7500 | 1 | 657 | 30.7% | 0.04 | 0.0029 | -0.038 | 380 | 56.80 | 59.15 | -0.99 | 0.0030 | -0.038 | |||
| 0 | 0.6300 | 375 | 33.0% | 0.02 | 0.0018 | -0.024 | 390 | 66.60 | 69.60 | -1.00 | 0.0005 | -0.033 | ||||
| 0.0500 | 0.7500 | 806 | 38.0% | 0.01 | 0.0011 | -0.015 | 400 | 76.55 | 79.75 | -1.00 | 0.0000 | -0.033 | ||||
| 0 | 0.7200 | 113 | 40.9% | 0.01 | 0.0007 | -0.010 | 410 | 86.55 | 89.75 | -1.00 | 0.0000 | -0.033 | ||||
| 0 | 0.7000 | 40 | 44.0% | 0.00 | 0.0004 | -0.006 | 420 | 96.55 | 99.75 | -1.00 | 0.0000 | -0.033 | ||||
| 0 | 1.18 | 48 | 51.3% | 0.00 | 0.0002 | -0.004 | 430 | 106.50 | 109.75 | -1.00 | 0.0000 | -0.033 | ||||
| 0 | 0.8800 | 100 | 52.2% | 0.00 | 0.0002 | -0.003 | 440 | 117.15 | 119.95 | 56.7% | -1.00 | 0.0000 | -0.033 | |||
| 0 | 0.9700 | 26 | 56.1% | 0.00 | 0.0001 | -0.002 | 450 | 126.55 | 129.75 | -1.00 | 0.0000 | -0.033 | ||||
| 0 | 0.7600 | 380 | 57.0% | 0.00 | 0.0001 | -0.001 | 460 | 136.45 | 139.75 | -1.00 | 0.0000 | -0.033 | ||||
| 0 | 0.5900 | 19 | 57.8% | 0.00 | 0.0000 | -0.001 | 470 | 147.15 | 149.75 | 63.3% | -1.00 | 0.0000 | -0.033 | |||
| 0 | 1.27 | 90 | 67.6% | 0.00 | 0.0000 | -0.000 | 480 | 157.15 | 159.75 | 66.3% | -1.00 | 0.0000 | -0.033 | |||
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