AXP rantai opsi American Express Company
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 ±6.8% (295.85–339.15) · ATM IV 28.8% · 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 | |
| 154.90 | 159.05 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 2.13 | 6 | 126.1% | 0.00 | 0.0000 | 0.000 | ||||
| 149.95 | 154.05 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 1.88 | 1 | 118.4% | 0.00 | 0.0000 | 0.000 | ||||
| 144.95 | 148.95 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 1.88 | 107 | 113.6% | 0.00 | 0.0000 | 0.000 | ||||
| 139.95 | 143.95 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 1.88 | 4 | 109.0% | 0.00 | 0.0000 | -0.000 | ||||
| 135.00 | 139.10 | 2 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 2.13 | 112 | 106.8% | 0.00 | 0.0000 | -0.000 | |||
| 130.00 | 134.00 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.1800 | 35 | 72.1% | -0.00 | 0.0000 | -0.000 | ||||
| 125.80 | 128.30 | 1 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.1600 | 68 | 53.1% | -0.00 | 0.0000 | -0.000 | |||
| 120.80 | 123.30 | 1 | 1.00 | 0.0000 | 0.000 | 195 | 0.0100 | 0.2800 | 123 | 61.0% | -0.00 | 0.0000 | -0.000 | |||
| 115.85 | 118.30 | 6 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 1.00 | 112 | 78.5% | -0.00 | 0.0000 | -0.001 | |||
| 105.85 | 108.40 | 1 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 1.76 | 128 | 78.4% | -0.00 | 0.0000 | -0.001 | |||
| 95.80 | 98.45 | 4 | 1.00 | 0.0001 | 0.000 | 220 | 0 | 0.3400 | 78 | 54.8% | -0.00 | 0.0001 | -0.002 | |||
| 85.85 | 88.50 | 4 | 1.00 | 0.0002 | 0.000 | 230 | 0 | 0.2500 | 1 | 208 | 47.0% | -0.00 | 0.0002 | -0.004 | ||
| 75.95 | 78.55 | 3 | 0.99 | 0.0004 | 0.000 | 240 | 0 | 0.3300 | 1 | 280 | 43.0% | -0.01 | 0.0004 | -0.008 | ||
| 66.00 | 68.65 | 19 | 0.99 | 0.0008 | -0.006 | 250 | 0.1300 | 0.2500 | 434 | 38.2% | -0.01 | 0.0009 | -0.015 | |||
| 56.25 | 58.65 | 19 | 0.98 | 0.0016 | -0.019 | 260 | 0.0900 | 0.4200 | 11 | 583 | 34.2% | -0.02 | 0.0017 | -0.026 | ||
| 46.90 | 49.00 | 34 | 29.1% | 0.96 | 0.0030 | -0.039 | 270 | 0.4400 | 0.6800 | 12 | 616 | 33.0% | -0.04 | 0.0030 | -0.045 | |
| 42.10 | 44.35 | 29.7% | 0.94 | 0.0040 | -0.051 | 275 | 0.6600 | 0.9600 | 31 | 31 | 32.4% | -0.06 | 0.0040 | -0.057 | ||
| 37.60 | 39.65 | 62 | 30.0% | 0.92 | 0.0051 | -0.066 | 280 | 1.10 | 1.23 | 195 | 1,114 | 31.8% | -0.08 | 0.0052 | -0.071 | |
| 32.95 | 35.30 | 29.9% | 0.89 | 0.0065 | -0.083 | 285 | 1.38 | 2.09 | 5 | 5 | 31.8% | -0.11 | 0.0065 | -0.088 | ||
| 28.60 | 31.00 | 1 | 41 | 29.7% | 0.85 | 0.0080 | -0.101 | 290 | 2.10 | 2.43 | 43 | 840 | 30.7% | -0.15 | 0.0080 | -0.105 |
| 24.45 | 26.65 | 29.0% | 0.81 | 0.0096 | -0.119 | 295 | 2.85 | 3.40 | 10 | 9 | 30.2% | -0.19 | 0.0097 | -0.123 | ||
| 22.45 | 24.75 | 28.9% | 0.78 | 0.0103 | -0.127 | 297.5 | 3.40 | 4.15 | 1 | 1 | 30.5% | -0.22 | 0.0105 | -0.131 | ||
| 20.65 | 22.60 | 2 | 354 | 28.6% | 0.76 | 0.0111 | -0.136 | 300 | 4.10 | 4.50 | 172 | 1,371 | 30.1% | -0.25 | 0.0113 | -0.140 |
| 18.75 | 20.75 | 28.3% | 0.73 | 0.0118 | -0.143 | 302.5 | 4.65 | 5.85 | 30.8% | -0.28 | 0.0120 | -0.147 | ||||
| 17.00 | 19.00 | 28.2% | 0.70 | 0.0125 | -0.150 | 305 | 5.45 | 6.00 | 33 | 32 | 29.7% | -0.31 | 0.0127 | -0.154 | ||
| 15.70 | 16.90 | 2 | 2 | 28.0% | 0.66 | 0.0131 | -0.156 | 307.5 | 6.15 | 6.95 | 3 | 3 | 29.5% | -0.34 | 0.0134 | -0.160 |
| 14.75 | 15.60 | 40 | 983 | 28.7% | 0.63 | 0.0137 | -0.161 | 310 | 7.40 | 7.75 | 46 | 1,768 | 29.7% | -0.38 | 0.0139 | -0.165 |
| 12.25 | 14.20 | 27.8% | 0.59 | 0.0141 | -0.165 | 312.5 | 8.10 | 8.95 | 6 | 6 | 29.4% | -0.41 | 0.0144 | -0.169 | ||
| 11.85 | 12.60 | 55 | 45 | 28.8% | 0.56 | 0.0144 | -0.168 | 315 | 9.15 | 10.05 | 27 | 26 | 29.1% | -0.45 | 0.0147 | -0.171 |
| 10.10 | 11.30 | 12 | 12 | 28.1% | 0.52 | 0.0146 | -0.169 | 317.5 | 10.50 | 11.40 | 9 | 9 | 29.4% | -0.48 | 0.0149 | -0.173 |
| 9.35 | 9.95 | 71 | 1,165 | 28.4% | 0.49 | 0.0147 | -0.169 | 320 | 12.00 | 12.55 | 18 | 1,204 | 29.4% | -0.52 | 0.0150 | -0.172 |
| 7.40 | 8.95 | 2 | 2 | 27.4% | 0.45 | 0.0146 | -0.167 | 322.5 | 12.95 | 15.10 | 30.3% | -0.56 | 0.0150 | -0.171 | ||
| 7.40 | 8.05 | 7 | 7 | 28.8% | 0.41 | 0.0144 | -0.164 | 325 | 14.40 | 16.35 | 29.8% | -0.60 | 0.0148 | -0.168 | ||
| 6.55 | 6.90 | 37 | 35 | 28.6% | 0.38 | 0.0141 | -0.160 | 327.5 | 16.05 | 18.15 | 30.2% | -0.63 | 0.0146 | -0.164 | ||
| 5.65 | 6.10 | 614 | 1,383 | 28.5% | 0.35 | 0.0137 | -0.154 | 330 | 17.70 | 19.85 | 445 | 30.2% | -0.67 | 0.0142 | -0.159 | |
| 4.15 | 5.40 | 4 | 4 | 27.4% | 0.31 | 0.0132 | -0.148 | 332.5 | 19.35 | 21.40 | 29.7% | -0.70 | 0.0137 | -0.153 | ||
| 4.25 | 4.65 | 24 | 22 | 28.4% | 0.28 | 0.0126 | -0.141 | 335 | 21.25 | 23.45 | 30.1% | -0.73 | 0.0132 | -0.146 | ||
| 2.98 | 4.10 | 27.4% | 0.25 | 0.0119 | -0.134 | 337.5 | 23.00 | 25.15 | 29.5% | -0.76 | 0.0126 | -0.138 | ||||
| 3.10 | 3.45 | 57 | 762 | 28.3% | 0.23 | 0.0112 | -0.126 | 340 | 25.20 | 27.35 | 217 | 30.3% | -0.79 | 0.0119 | -0.130 | |
| 2.36 | 3.00 | 27.8% | 0.20 | 0.0105 | -0.117 | 342.5 | 27.15 | 29.40 | 30.2% | -0.82 | 0.0112 | -0.122 | ||||
| 1.95 | 2.64 | 27.8% | 0.18 | 0.0097 | -0.109 | 345 | 29.15 | 31.50 | 30.1% | -0.84 | 0.0105 | -0.114 | ||||
| 1.62 | 1.85 | 65 | 706 | 28.3% | 0.14 | 0.0082 | -0.092 | 350 | 33.55 | 35.90 | 82 | 30.4% | -0.89 | 0.0091 | -0.098 | |
| 1.08 | 1.37 | 2 | 2 | 28.3% | 0.11 | 0.0068 | -0.076 | 355 | 38.00 | 40.45 | 30.3% | -0.92 | 0.0077 | -0.083 | ||
| 0.7200 | 0.9900 | 46 | 754 | 28.3% | 0.08 | 0.0055 | -0.062 | 360 | 43.05 | 45.20 | 20 | 32.2% | -0.95 | 0.0065 | -0.069 | |
| 0.3800 | 0.9400 | 29.0% | 0.06 | 0.0044 | -0.050 | 365 | 47.75 | 50.00 | 32.6% | -0.98 | 0.0052 | -0.051 | ||||
| 0.2700 | 0.5200 | 232 | 583 | 28.2% | 0.04 | 0.0034 | -0.039 | 370 | 52.65 | 55.10 | 34.9% | -0.99 | 0.0029 | -0.044 | ||
| 0.0500 | 0.5100 | 26 | 657 | 30.5% | 0.02 | 0.0020 | -0.024 | 380 | 62.60 | 65.10 | 39.1% | -1.00 | 0.0000 | -0.040 | ||
| 0.0100 | 0.3000 | 2 | 375 | 31.3% | 0.01 | 0.0012 | -0.014 | 390 | 72.60 | 75.30 | 44.6% | -1.00 | 0.0000 | -0.040 | ||
| 0.0500 | 0.1800 | 1 | 806 | 33.3% | 0.01 | 0.0006 | -0.008 | 400 | 82.60 | 85.20 | 48.2% | -1.00 | 0.0000 | -0.040 | ||
| 0 | 0.6700 | 1 | 113 | 42.1% | 0.00 | 0.0004 | -0.004 | 410 | 92.60 | 95.30 | 52.8% | -1.00 | 0.0000 | -0.040 | ||
| 0 | 0.6000 | 1 | 40 | 44.6% | 0.00 | 0.0002 | -0.003 | 420 | 102.60 | 105.30 | 56.7% | -1.00 | 0.0000 | -0.040 | ||
| 0 | 0.8800 | 48 | 50.5% | 0.00 | 0.0001 | -0.001 | 430 | 112.60 | 115.20 | 59.7% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.8800 | 100 | 53.7% | 0.00 | 0.0001 | -0.001 | 440 | 122.60 | 125.25 | 63.7% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.8800 | 26 | 56.7% | 0.00 | 0.0000 | -0.001 | 450 | 132.60 | 135.25 | 67.2% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.8800 | 380 | 59.7% | 0.00 | 0.0000 | -0.000 | 460 | 142.60 | 145.10 | 69.3% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.4900 | 19 | 57.7% | 0.00 | 0.0000 | -0.000 | 470 | 152.60 | 155.10 | 72.6% | -1.00 | 0.0000 | -0.040 | |||
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