BKR rantai opsi Baker Hughes Company
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 ±5.2% (61.08–67.78) · ATM IV 31.5% · P/C open interest 0.85
| 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 | |
| 30.80 | 32.60 | 171.9% | 1.00 | 0.0000 | 0.000 | 33 | 0 | 0.3000 | 12 | 168.8% | 0.00 | 0.0000 | -0.000 | |||
| 28.80 | 30.60 | 13 | 157.8% | 1.00 | 0.0000 | 0.000 | 35 | 0 | 0.1000 | 70 | 132.4% | -0.00 | 0.0000 | -0.000 | ||
| 27.00 | 27.70 | 1 | 1.00 | 0.0000 | 0.000 | 37 | 0 | 0.1000 | 1,738 | 121.4% | -0.00 | 0.0000 | -0.000 | |||
| 23.70 | 25.30 | 76 | 1.00 | 0.0001 | 0.000 | 40 | 0 | 0.1000 | 208 | 106.0% | -0.00 | 0.0001 | -0.000 | |||
| 22.20 | 22.70 | 153 | 1.00 | 0.0002 | 0.000 | 42 | 0 | 0.1000 | 94 | 96.3% | -0.00 | 0.0002 | -0.000 | |||
| 18.80 | 20.60 | 198 | 97.4% | 1.00 | 0.0005 | 0.000 | 45 | 0 | 0.1000 | 1,132 | 82.4% | -0.00 | 0.0005 | -0.001 | ||
| 16.80 | 18.70 | 290 | 92.0% | 1.00 | 0.0009 | 0.000 | 47 | 0 | 0.0500 | 229 | 67.1% | -0.00 | 0.0009 | -0.001 | ||
| 13.80 | 14.90 | 286 | 0.99 | 0.0023 | 0.000 | 50 | 0 | 0.1000 | 372 | 60.9% | -0.01 | 0.0023 | -0.003 | |||
| 8.80 | 9.90 | 585 | 0.97 | 0.0112 | -0.006 | 55 | 0 | 0.1500 | 1 | 896 | 43.8% | -0.03 | 0.0112 | -0.010 | ||
| 4.80 | 5.10 | 1 | 1,197 | 35.6% | 0.86 | 0.0490 | -0.031 | 60 | 0.2500 | 0.3500 | 11 | 5,835 | 33.3% | -0.14 | 0.0493 | -0.033 |
| 1.45 | 1.55 | 116 | 4,583 | 32.2% | 0.47 | 0.0961 | -0.054 | 65 | 1.75 | 1.95 | 17 | 803 | 30.9% | -0.53 | 0.0973 | -0.055 |
| 0.2000 | 0.2500 | 5 | 5,276 | 31.7% | 0.13 | 0.0473 | -0.029 | 70 | 5.40 | 5.80 | 279 | 28.2% | -0.88 | 0.0480 | -0.027 | |
| 0 | 0.1000 | 495 | 37.4% | 0.03 | 0.0128 | -0.009 | 75 | 9.70 | 11.30 | -0.99 | 0.0123 | -0.018 | ||||
| 0 | 0.0500 | 309 | 45.8% | 0.01 | 0.0034 | -0.003 | 80 | 14.90 | 16.30 | 60.1% | -1.00 | 0.0000 | -0.030 | |||
| 0 | 0.1000 | 175 | 62.2% | 0.00 | 0.0010 | -0.001 | 85 | 19.40 | 21.30 | -1.00 | 0.0000 | -0.032 | ||||
| 0 | 0.1000 | 109 | 72.9% | 0.00 | 0.0003 | -0.000 | 90 | 24.90 | 26.40 | 90.8% | -1.00 | 0.0000 | -0.032 | |||
| 0 | 0.1000 | 4 | 82.9% | 0.00 | 0.0001 | -0.000 | 95 | 29.90 | 31.30 | 97.2% | -1.00 | 0.0000 | -0.032 | |||
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.