BYD rantai opsi Boyd Gaming Corporation
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 ±7.8% (65.38–76.42) · ATM IV 32.7% · P/C open interest 0.12
| 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 | |
| 14.10 | 17.70 | 0.95 | 0.0087 | -0.016 | 55 | 0 | 1.00 | 5 | 64.7% | -0.05 | 0.0088 | -0.018 | ||||
| 10.10 | 12.60 | 40.8% | 0.90 | 0.0174 | -0.024 | 60 | 0 | 0.7500 | 1 | 43.7% | -0.10 | 0.0176 | -0.025 | |||
| 8.00 | 9.40 | 5 | 5 | 27.2% | 0.86 | 0.0247 | -0.029 | 62.5 | 0 | 1.75 | 10 | 46.7% | -0.14 | 0.0249 | -0.030 | |
| 5.50 | 7.90 | 10 | 32.4% | 0.80 | 0.0346 | -0.034 | 65 | 0 | 1.80 | 47 | 37.5% | -0.20 | 0.0348 | -0.035 | ||
| 3.60 | 6.50 | 1 | 35.6% | 0.71 | 0.0464 | -0.039 | 67.5 | 1.05 | 1.55 | 15 | 33.3% | -0.29 | 0.0468 | -0.039 | ||
| 3.10 | 3.50 | 1 | 45 | 32.6% | 0.58 | 0.0569 | -0.041 | 70 | 2.05 | 2.40 | 107 | 371 | 32.8% | -0.42 | 0.0575 | -0.042 |
| 1.95 | 2.25 | 14 | 71 | 32.3% | 0.44 | 0.0598 | -0.040 | 72.5 | 3.20 | 3.60 | 23 | 31.0% | -0.57 | 0.0608 | -0.041 | |
| 0.9500 | 1.40 | 3 | 15 | 31.1% | 0.30 | 0.0527 | -0.035 | 75 | 4.40 | 6.40 | 16 | 35.3% | -0.71 | 0.0541 | -0.036 | |
| 0.5500 | 0.8000 | 77 | 621 | 31.7% | 0.20 | 0.0408 | -0.029 | 77.5 | 6.00 | 8.60 | 8 | 35.0% | -0.81 | 0.0426 | -0.030 | |
| 0 | 0.7500 | 3,056 | 32.2% | 0.13 | 0.0299 | -0.024 | 80 | 8.90 | 10.70 | 42.3% | -0.88 | 0.0317 | -0.024 | |||
| 0 | 0.3000 | 30.8% | 0.09 | 0.0215 | -0.019 | 82.5 | 10.50 | 13.30 | 40.1% | -0.92 | 0.0234 | -0.019 | ||||
| 0 | 2.20 | 220 | 59.3% | 0.06 | 0.0156 | -0.015 | 85 | 12.40 | 16.30 | 44.2% | -0.95 | 0.0174 | -0.015 | |||
| 0 | 2.15 | 70.4% | 0.03 | 0.0086 | -0.010 | 90 | 17.30 | 21.30 | 52.5% | -0.98 | 0.0102 | -0.009 | ||||
| 0 | 1.00 | 66.4% | 0.02 | 0.0050 | -0.007 | 95 | 22.30 | 26.30 | 61.6% | -1.00 | 0.0032 | -0.006 | ||||
| 0 | 1.20 | 78.0% | 0.01 | 0.0031 | -0.005 | 100 | 27.30 | 31.30 | 69.9% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.7500 | 78.1% | 0.01 | 0.0020 | -0.004 | 105 | 32.30 | 36.30 | 77.7% | -1.00 | 0.0000 | -0.006 | ||||
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.