BMY rantai opsi Bristol-Myers Squibb 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 ±27.2% (42.81–74.81) · ATM IV 31.4% · P/C open interest 2.28
| 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 | |
| 27.00 | 31.00 | 38 | 0.99 | 0.0017 | 0.000 | 30 | 0.1500 | 0.4500 | 73 | 36.4% | -0.03 | 0.0031 | -0.002 | |||
| 25.00 | 28.25 | 41.3% | 0.98 | 0.0037 | 0.000 | 33 | 0.3000 | 0.8900 | 54 | 37.2% | -0.05 | 0.0044 | -0.002 | |||
| 22.95 | 26.10 | 62 | 35.2% | 0.96 | 0.0051 | 0.000 | 35 | 0.4600 | 0.9900 | 144 | 35.8% | -0.06 | 0.0055 | -0.003 | ||
| 21.15 | 23.15 | 90 | 37.1% | 0.93 | 0.0070 | -0.001 | 38 | 0.8200 | 1.24 | 601 | 34.6% | -0.09 | 0.0074 | -0.004 | ||
| 19.60 | 21.90 | 379 | 38.4% | 0.91 | 0.0084 | -0.002 | 40 | 1.09 | 1.51 | 1 | 2,320 | 33.9% | -0.11 | 0.0088 | -0.004 | |
| 17.35 | 18.50 | 160 | 33.5% | 0.87 | 0.0105 | -0.003 | 43 | 1.54 | 2.15 | 1,178 | 33.4% | -0.15 | 0.0109 | -0.005 | ||
| 15.75 | 17.25 | 280 | 33.4% | 0.84 | 0.0120 | -0.004 | 45 | 2.21 | 2.57 | 4 | 3,526 | 33.6% | -0.17 | 0.0124 | -0.006 | |
| 14.45 | 16.35 | 241 | 34.7% | 0.81 | 0.0134 | -0.004 | 47 | 2.46 | 3.15 | 806 | 32.7% | -0.21 | 0.0138 | -0.006 | ||
| 12.45 | 14.55 | 527 | 34.3% | 0.76 | 0.0155 | -0.005 | 50 | 3.30 | 4.10 | 454 | 32.2% | -0.25 | 0.0158 | -0.007 | ||
| 11.35 | 12.15 | 1 | 365 | 32.7% | 0.72 | 0.0170 | -0.006 | 52.5 | 4.30 | 5.30 | 628 | 32.8% | -0.30 | 0.0174 | -0.007 | |
| 9.05 | 10.75 | 217 | 30.2% | 0.67 | 0.0184 | -0.007 | 55 | 5.00 | 6.05 | 634 | 31.2% | -0.35 | 0.0187 | -0.007 | ||
| 8.60 | 9.60 | 228 | 31.9% | 0.63 | 0.0194 | -0.007 | 57.5 | 6.45 | 7.75 | 1 | 250 | 32.8% | -0.39 | 0.0198 | -0.008 | |
| 7.70 | 8.40 | 10 | 852 | 32.0% | 0.58 | 0.0202 | -0.008 | 60 | 7.20 | 8.70 | 3,986 | 30.8% | -0.44 | 0.0207 | -0.008 | |
| 6.40 | 7.65 | 3 | 316 | 31.8% | 0.53 | 0.0206 | -0.008 | 62.5 | 8.80 | 9.90 | 502 | 30.7% | -0.49 | 0.0213 | -0.008 | |
| 5.55 | 6.40 | 464 | 31.0% | 0.48 | 0.0208 | -0.008 | 65 | 10.35 | 11.45 | 530 | 30.7% | -0.54 | 0.0216 | -0.007 | ||
| 4.65 | 5.60 | 5 | 262 | 30.7% | 0.44 | 0.0206 | -0.008 | 67.5 | 10.70 | 13.00 | 133 | 27.7% | -0.59 | 0.0217 | -0.007 | |
| 3.95 | 4.70 | 29 | 455 | 30.2% | 0.40 | 0.0203 | -0.008 | 70 | 13.75 | 15.65 | 9 | 32.3% | -0.64 | 0.0216 | -0.007 | |
| 3.40 | 4.35 | 1 | 387 | 30.8% | 0.36 | 0.0197 | -0.007 | 72.5 | 14.60 | 16.80 | 28.5% | -0.68 | 0.0213 | -0.006 | ||
| 2.89 | 4.10 | 679 | 31.4% | 0.32 | 0.0189 | -0.007 | 75 | 17.45 | 19.35 | 32.1% | -0.73 | 0.0208 | -0.006 | |||
| 2.42 | 3.15 | 1 | 36 | 30.2% | 0.28 | 0.0180 | -0.007 | 77.5 | 19.15 | 20.90 | 30.1% | -0.77 | 0.0201 | -0.005 | ||
| 1.85 | 2.90 | 696 | 30.2% | 0.25 | 0.0169 | -0.006 | 80 | 20.45 | 22.85 | 1 | 26.9% | -0.81 | 0.0191 | -0.005 | ||
| 1.02 | 2.19 | 137 | 29.3% | 0.20 | 0.0147 | -0.005 | 85 | 25.65 | 27.75 | 31.3% | -0.87 | 0.0177 | -0.003 | |||
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 — Jan 21, 2028
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.