CAT rantai opsi Caterpillar Inc.
Cboe delayed options data · per 18:33 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 ±1.8% (782.85–811.10) · ATM IV 39.9% · P/C open interest 1.59
| 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 | |
| 282.35 | 295.20 | 424.0% | 1.00 | 0.0000 | 0.000 | 510 | 0 | 0.0100 | 1,041 | 233.8% | 0.00 | 0.0000 | 0.000 | |||
| 277.80 | 288.80 | 13 | 34 | 392.6% | 1.00 | 0.0000 | 0.000 | 515 | 0 | 0.0100 | 288 | 229.0% | 0.00 | 0.0000 | 0.000 | |
| 272.90 | 283.80 | 27 | 14 | 387.5% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.0100 | 703 | 224.2% | 0.00 | 0.0000 | 0.000 | |
| 267.25 | 279.20 | 21 | 3 | 373.1% | 1.00 | 0.0000 | 0.000 | 525 | 0 | 0.0100 | 1 | 407 | 219.4% | 0.00 | 0.0000 | 0.000 |
| 262.35 | 274.90 | 17 | 2 | 385.2% | 1.00 | 0.0000 | 0.000 | 530 | 0 | 0.0100 | 1 | 957 | 214.7% | 0.00 | 0.0000 | 0.000 |
| 257.20 | 268.80 | 10 | 5 | 344.9% | 1.00 | 0.0000 | 0.000 | 535 | 0 | 0.0100 | 448 | 210.0% | 0.00 | 0.0000 | 0.000 | |
| 252.45 | 264.90 | 1 | 371.7% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.0100 | 287 | 205.4% | 0.00 | 0.0000 | 0.000 | ||
| 247.60 | 259.60 | 15 | 10 | 360.8% | 1.00 | 0.0000 | 0.000 | 545 | 0 | 0.0100 | 257 | 200.8% | 0.00 | 0.0000 | 0.000 | |
| 242.70 | 254.90 | 15 | 10 | 361.4% | 1.00 | 0.0000 | 0.000 | 550 | 0 | 0.0100 | 254 | 196.2% | 0.00 | 0.0000 | 0.000 | |
| 237.65 | 249.85 | 2 | 351.7% | 1.00 | 0.0000 | 0.000 | 555 | 0 | 0.0100 | 339 | 191.7% | 0.00 | 0.0000 | 0.000 | ||
| 232.60 | 244.85 | 1 | 343.2% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.0100 | 455 | 187.2% | 0.00 | 0.0000 | 0.000 | ||
| 227.50 | 239.85 | 1 | 333.7% | 1.00 | 0.0000 | 0.000 | 565 | 0 | 0.0100 | 334 | 182.8% | 0.00 | 0.0000 | 0.000 | ||
| 222.65 | 234.85 | 3 | 329.1% | 1.00 | 0.0000 | 0.000 | 570 | 0 | 0.0100 | 251 | 178.3% | 0.00 | 0.0000 | 0.000 | ||
| 217.40 | 228.55 | 2 | 3 | 287.0% | 1.00 | 0.0000 | 0.000 | 575 | 0 | 0.0100 | 3 | 365 | 174.0% | 0.00 | 0.0000 | 0.000 |
| 212.60 | 223.50 | 2 | 1 | 284.2% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 0.0100 | 8 | 380 | 169.6% | 0.00 | 0.0000 | 0.000 |
| 207.60 | 219.85 | 306.1% | 1.00 | 0.0000 | 0.000 | 585 | 0 | 0.0100 | 286 | 165.3% | 0.00 | 0.0000 | 0.000 | |||
| 202.75 | 213.55 | 2 | 275.6% | 1.00 | 0.0000 | 0.000 | 590 | 0 | 0.0100 | 95 | 161.0% | 0.00 | 0.0000 | 0.000 | ||
| 197.70 | 208.50 | 4 | 266.4% | 1.00 | 0.0000 | 0.000 | 595 | 0 | 0.0100 | 16 | 19 | 156.8% | 0.00 | 0.0000 | 0.000 | |
| 192.65 | 203.70 | 10 | 10 | 263.1% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.0100 | 3 | 671 | 152.5% | 0.00 | 0.0000 | 0.000 |
| 187.50 | 197.95 | 28 | 232.4% | 1.00 | 0.0000 | 0.000 | 605 | 0 | 0.0100 | 3 | 128 | 148.3% | 0.00 | 0.0000 | 0.000 | |
| 182.55 | 194.90 | 28 | 270.2% | 1.00 | 0.0000 | 0.000 | 610 | 0 | 1.60 | 1 | 299 | 243.4% | 0.00 | 0.0000 | 0.000 | |
| 177.65 | 189.90 | 264.8% | 1.00 | 0.0000 | 0.000 | 615 | 0 | 2.17 | 1 | 45 | 249.1% | 0.00 | 0.0000 | 0.000 | ||
| 172.35 | 185.10 | 256.2% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 4.30 | 8 | 275.0% | 0.00 | 0.0000 | 0.000 | |||
| 167.30 | 179.90 | 245.2% | 1.00 | 0.0000 | 0.000 | 625 | 0 | 4.30 | 1 | 267.8% | 0.00 | 0.0000 | -0.000 | |||
| 162.70 | 174.90 | 244.5% | 1.00 | 0.0000 | 0.000 | 630 | 0 | 4.30 | 260.5% | 0.00 | 0.0000 | -0.000 | ||||
| 155.55 | 169.75 | 190.8% | 1.00 | 0.0000 | 0.000 | 635 | 0 | 0.0500 | 3 | 140.5% | 0.00 | 0.0000 | -0.000 | |||
| 152.45 | 164.95 | 1 | 227.8% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 0.0500 | 12 | 136.0% | 0.00 | 0.0000 | -0.000 | ||
| 147.40 | 159.65 | 215.8% | 1.00 | 0.0000 | 0.000 | 645 | 0 | 4.30 | 19 | 239.0% | 0.00 | 0.0000 | -0.000 | |||
| 142.25 | 154.65 | 9 | 206.8% | 1.00 | 0.0000 | 0.000 | 650 | 0 | 4.30 | 37 | 231.9% | 0.00 | 0.0000 | -0.000 | ||
| 137.55 | 148.75 | 190.2% | 1.00 | 0.0000 | 0.000 | 655 | 0 | 4.30 | 28 | 224.8% | 0.00 | 0.0000 | -0.000 | |||
| 132.30 | 144.70 | 1 | 195.1% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 4.30 | 22 | 217.8% | 0.00 | 0.0000 | -0.000 | ||
| 127.55 | 138.95 | 18 | 181.0% | 1.00 | 0.0000 | 0.000 | 665 | 0 | 4.30 | 16 | 210.7% | 0.00 | 0.0000 | -0.000 | ||
| 122.75 | 134.90 | 6 | 190.5% | 1.00 | 0.0000 | 0.000 | 670 | 0 | 4.30 | 42 | 203.7% | 0.00 | 0.0000 | -0.000 | ||
| 117.80 | 129.90 | 6 | 184.4% | 1.00 | 0.0000 | 0.000 | 675 | 0 | 1.50 | 89 | 160.5% | -0.00 | 0.0000 | -0.000 | ||
| 111.10 | 124.60 | 1 | 148.0% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 4.30 | 17 | 189.7% | -0.00 | 0.0000 | -0.001 | ||
| 107.70 | 119.90 | 11 | 169.8% | 1.00 | 0.0000 | 0.000 | 685 | 0 | 4.30 | 91 | 182.8% | -0.00 | 0.0000 | -0.001 | ||
| 103.00 | 114.40 | 16 | 160.9% | 1.00 | 0.0000 | 0.000 | 690 | 0 | 3.80 | 21 | 171.0% | -0.00 | 0.0000 | -0.001 | ||
| 97.60 | 106.30 | 7 | 1.00 | 0.0000 | 0.000 | 695 | 0 | 1.60 | 6 | 32 | 138.1% | -0.00 | 0.0000 | -0.002 | ||
| 92.90 | 101.70 | 1 | 82.3% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 0.0200 | 95 | 77.6% | -0.00 | 0.0000 | -0.003 | ||
| 90.55 | 99.30 | 99.4% | 1.00 | 0.0000 | 0.000 | 702.5 | 0 | 0.3600 | 8 | 102.3% | -0.00 | 0.0000 | -0.003 | |||
| 88.10 | 96.00 | 2 | 1.00 | 0.0001 | 0.000 | 705 | 0 | 0.1000 | 3 | 22 | 85.7% | -0.00 | 0.0001 | -0.004 | ||
| 85.60 | 93.80 | 1.00 | 0.0001 | 0.000 | 707.5 | 0 | 0.2400 | 40 | 92.3% | -0.00 | 0.0001 | -0.004 | ||||
| 83.55 | 91.30 | 2 | 91.7% | 1.00 | 0.0001 | 0.000 | 710 | 0 | 0.1400 | 78 | 84.4% | -0.00 | 0.0001 | -0.005 | ||
| 82.05 | 89.10 | 116.7% | 1.00 | 0.0001 | 0.000 | 712.5 | 0 | 0.4400 | 8 | 94.9% | -0.00 | 0.0001 | -0.006 | |||
| 78.10 | 86.00 | 2 | 1.00 | 0.0001 | 0.000 | 715 | 0 | 0.0800 | 8 | 48 | 75.0% | -0.00 | 0.0001 | -0.008 | ||
| 75.15 | 83.90 | 2 | 1.00 | 0.0001 | 0.000 | 717.5 | 0 | 0.0700 | 9 | 16 | 71.9% | -0.00 | 0.0001 | -0.009 | ||
| 72.85 | 81.65 | 11 | 1.00 | 0.0002 | 0.000 | 720 | 0.0200 | 0.1000 | 49 | 91 | 73.9% | -0.00 | 0.0002 | -0.011 | ||
| 70.55 | 79.25 | 76.9% | 1.00 | 0.0002 | 0.000 | 722.5 | 0.0100 | 0.1000 | 8 | 121 | 71.0% | -0.00 | 0.0002 | -0.013 | ||
| 68.25 | 75.40 | 5 | 1.00 | 0.0002 | 0.000 | 725 | 0.0100 | 0.0500 | 67 | 102 | 64.4% | -0.00 | 0.0002 | -0.015 | ||
| 65.65 | 74.00 | 1 | 62.6% | 1.00 | 0.0003 | 0.000 | 727.5 | 0 | 0.3200 | 146 | 76.0% | -0.00 | 0.0003 | -0.018 | ||
| 62.95 | 71.45 | 10 | 1.00 | 0.0003 | 0.000 | 730 | 0 | 0.2100 | 18 | 141 | 69.5% | -0.00 | 0.0003 | -0.021 | ||
| 60.60 | 68.75 | 1 | 1 | 1.00 | 0.0004 | 0.000 | 732.5 | 0 | 0.2100 | 4 | 59 | 67.1% | -0.00 | 0.0004 | -0.025 | |
| 58.15 | 66.50 | 3 | 55.5% | 1.00 | 0.0005 | 0.000 | 735 | 0 | 0.1600 | 11 | 187 | 62.6% | -0.00 | 0.0005 | -0.029 | |
| 55.80 | 64.50 | 1 | 74.6% | 1.00 | 0.0006 | -0.005 | 737.5 | 0.0100 | 0.1300 | 6 | 269 | 59.3% | -0.00 | 0.0006 | -0.034 | |
| 53.55 | 61.90 | 1 | 2 | 74.3% | 0.99 | 0.0007 | -0.013 | 740 | 0.0100 | 0.0400 | 53 | 186 | 50.8% | -0.01 | 0.0007 | -0.040 |
| 50.75 | 59.00 | 2 | 55.1% | 0.99 | 0.0008 | -0.021 | 742.5 | 0.0100 | 0.1900 | 21 | 224 | 57.3% | -0.01 | 0.0008 | -0.048 | |
| 48.40 | 56.65 | 61.6% | 0.99 | 0.0010 | -0.032 | 745 | 0.0100 | 0.2200 | 7 | 304 | 56.0% | -0.01 | 0.0010 | -0.057 | ||
| 45.65 | 54.20 | 1 | 54.0% | 0.99 | 0.0012 | -0.044 | 747.5 | 0 | 0.3600 | 2 | 68 | 57.1% | -0.01 | 0.0012 | -0.068 | |
| 43.40 | 50.75 | 2 | 0.99 | 0.0014 | -0.060 | 750 | 0.0100 | 0.2200 | 105 | 1,450 | 51.1% | -0.01 | 0.0014 | -0.083 | ||
| 38.05 | 46.10 | 20 | 0.98 | 0.0021 | -0.106 | 755 | 0 | 0.2300 | 39 | 188 | 46.3% | -0.02 | 0.0021 | -0.127 | ||
| 33.55 | 41.75 | 2 | 14 | 49.6% | 0.97 | 0.0031 | -0.183 | 760 | 0.0800 | 0.3500 | 64 | 528 | 45.7% | -0.03 | 0.0031 | -0.201 |
| 28.90 | 36.15 | 1 | 4 | 40.4% | 0.96 | 0.0047 | -0.316 | 765 | 0.2500 | 0.4900 | 70 | 113 | 44.7% | -0.04 | 0.0047 | -0.331 |
| 24.50 | 30.70 | 1 | 35 | 37.0% | 0.93 | 0.0070 | -0.544 | 770 | 0.4000 | 0.7300 | 83 | 175 | 42.7% | -0.07 | 0.0070 | -0.557 |
| 20.15 | 26.45 | 3 | 37 | 42.2% | 0.89 | 0.0100 | -0.933 | 775 | 0.6200 | 1.27 | 50 | 185 | 41.7% | -0.11 | 0.0100 | -0.944 |
| 17.10 | 21.15 | 12 | 34 | 43.1% | 0.84 | 0.0137 | -1.571 | 780 | 0.8900 | 2.33 | 18 | 901 | 41.3% | -0.16 | 0.0137 | -1.579 |
| 12.40 | 16.75 | 37 | 42 | 38.4% | 0.76 | 0.0174 | -2.537 | 785 | 1.87 | 3.45 | 26 | 189 | 41.4% | -0.24 | 0.0174 | -2.543 |
| 9.65 | 12.70 | 32 | 655 | 39.5% | 0.66 | 0.0204 | -3.740 | 790 | 3.40 | 4.70 | 37 | 362 | 40.7% | -0.34 | 0.0205 | -3.745 |
| 6.65 | 9.75 | 39 | 85 | 39.8% | 0.56 | 0.0222 | -4.658 | 795 | 4.95 | 6.90 | 19 | 127 | 40.0% | -0.44 | 0.0224 | -4.663 |
| 4.25 | 6.70 | 267 | 749 | 38.2% | 0.45 | 0.0222 | -4.631 | 800 | 6.85 | 9.75 | 26 | 749 | 39.1% | -0.56 | 0.0226 | -4.640 |
| 3.25 | 4.80 | 87 | 124 | 40.9% | 0.34 | 0.0205 | -3.712 | 805 | 9.65 | 13.10 | 17 | 95 | 38.8% | -0.67 | 0.0210 | -3.734 |
| 1.80 | 2.88 | 76 | 152 | 39.0% | 0.25 | 0.0175 | -2.591 | 810 | 13.30 | 17.85 | 11 | 574 | 42.8% | -0.76 | 0.0180 | -2.636 |
| 1.13 | 4.00 | 5 | 75 | 44.9% | 0.21 | 0.0157 | -2.110 | 812.5 | 14.75 | 20.05 | 9 | 41.8% | -0.80 | 0.0163 | -2.170 | |
| 1.02 | 2.09 | 39 | 135 | 40.5% | 0.18 | 0.0140 | -1.705 | 815 | 16.80 | 22.75 | 7 | 55 | 44.7% | -0.83 | 0.0145 | -1.784 |
| 0.7700 | 1.97 | 7 | 39 | 42.3% | 0.15 | 0.0123 | -1.370 | 817.5 | 18.95 | 25.00 | 11 | 45.6% | -0.86 | 0.0127 | -1.470 | |
| 0.4500 | 1.50 | 55 | 253 | 41.3% | 0.12 | 0.0106 | -1.097 | 820 | 20.00 | 27.30 | 6 | 98 | 39.6% | -0.89 | 0.0110 | -1.217 |
| 0.3500 | 1.16 | 3 | 43 | 41.6% | 0.10 | 0.0092 | -0.876 | 822.5 | 23.15 | 29.55 | 1 | 45.5% | -0.91 | 0.0094 | -1.020 | |
| 0.2000 | 0.8200 | 42 | 227 | 40.7% | 0.08 | 0.0078 | -0.698 | 825 | 24.45 | 31.85 | 12 | 55 | 34.3% | -0.93 | 0.0079 | -0.864 |
| 0.0800 | 0.8100 | 9 | 51 | 42.2% | 0.07 | 0.0066 | -0.555 | 827.5 | 27.15 | 34.15 | 1 | 36.8% | -0.94 | 0.0066 | -0.743 | |
| 0.2200 | 0.6300 | 52 | 1,080 | 44.5% | 0.05 | 0.0056 | -0.441 | 830 | 30.20 | 37.75 | 14 | 66 | 56.5% | -0.96 | 0.0054 | -0.650 |
| 0.0100 | 0.5400 | 4 | 26 | 43.4% | 0.04 | 0.0047 | -0.350 | 832.5 | 29.10 | 38.00 | -0.97 | 0.0044 | -0.579 | |||
| 0.0600 | 0.5400 | 9 | 100 | 46.6% | 0.04 | 0.0039 | -0.279 | 835 | 33.90 | 41.85 | 21 | -0.97 | 0.0036 | -0.527 | ||
| 0.0400 | 0.2900 | 33 | 318 | 46.6% | 0.02 | 0.0027 | -0.178 | 840 | 37.40 | 46.20 | 5 | 44 | -0.98 | 0.0023 | -0.457 | |
| 0.0300 | 0.1800 | 6 | 96 | 47.9% | 0.02 | 0.0019 | -0.117 | 845 | 41.60 | 50.50 | 1 | 5 | -0.99 | 0.0015 | -0.419 | |
| 0.0100 | 0.2300 | 53 | 297 | 53.0% | 0.01 | 0.0013 | -0.080 | 850 | 47.05 | 55.85 | 4 | -0.99 | 0.0009 | -0.398 | ||
| 0.0100 | 0.1500 | 4 | 38 | 52.2% | 0.01 | 0.0011 | -0.067 | 852.5 | 50.95 | 59.75 | -1.00 | 0.0008 | -0.392 | |||
| 0.0100 | 0.1100 | 7 | 359 | 52.3% | 0.01 | 0.0010 | -0.057 | 855 | 53.55 | 62.15 | 10 | -1.00 | 0.0006 | -0.387 | ||
| 0.0100 | 0.0900 | 4 | 72 | 53.1% | 0.01 | 0.0008 | -0.049 | 857.5 | 55.40 | 64.20 | -1.00 | 0.0005 | -0.383 | |||
| 0 | 0.1500 | 6 | 609 | 57.7% | 0.01 | 0.0007 | -0.042 | 860 | 57.20 | 66.00 | -1.00 | 0.0004 | -0.381 | |||
| 0.0100 | 0.1000 | 22 | 86 | 57.5% | 0.01 | 0.0006 | -0.037 | 862.5 | 59.45 | 68.25 | -1.00 | 0.0004 | -0.379 | |||
| 0 | 0.1200 | 4 | 72 | 59.9% | 0.00 | 0.0005 | -0.033 | 865 | 62.55 | 71.30 | -1.00 | 0.0003 | -0.377 | |||
| 0 | 0.6300 | 1 | 13 | 77.2% | 0.00 | 0.0005 | -0.029 | 867.5 | 65.95 | 74.75 | -1.00 | 0.0002 | -0.376 | |||
| 0 | 0.1100 | 62 | 252 | 63.0% | 0.00 | 0.0004 | -0.026 | 870 | 68.55 | 77.30 | -1.00 | 0.0002 | -0.374 | |||
| 0 | 2.09 | 12 | 101.2% | 0.00 | 0.0004 | -0.023 | 872.5 | 69.90 | 78.70 | -1.00 | 0.0002 | -0.373 | ||||
| 0.0100 | 0.1000 | 5 | 215 | 66.7% | 0.00 | 0.0003 | -0.021 | 875 | 73.95 | 82.75 | 88.9% | -1.00 | 0.0002 | -0.373 | ||
| 0 | 0.2300 | 1 | 119 | 74.7% | 0.00 | 0.0003 | -0.019 | 877.5 | 76.55 | 85.30 | 94.0% | -1.00 | 0.0001 | -0.372 | ||
| 0 | 0.1900 | 109 | 480 | 74.8% | 0.00 | 0.0003 | -0.017 | 880 | 79.30 | 88.05 | 103.9% | -1.00 | 0.0001 | -0.372 | ||
| 0 | 0.2800 | 1 | 67 | 82.4% | 0.00 | 0.0002 | -0.014 | 885 | 83.55 | 92.30 | 1 | -1.00 | 0.0001 | -0.371 | ||
| 0 | 0.0100 | 210 | 62.3% | 0.00 | 0.0002 | -0.012 | 890 | 89.10 | 97.90 | 107.9% | -1.00 | 0.0001 | -0.370 | |||
| 0 | 0.4000 | 79 | 94.3% | 0.00 | 0.0001 | -0.010 | 895 | 92.50 | 101.25 | -1.00 | 0.0000 | -0.370 | ||||
| 0 | 0.5100 | 1 | 339 | 101.6% | 0.00 | 0.0001 | -0.008 | 900 | 97.55 | 106.30 | -1.00 | 0.0000 | -0.369 | |||
| 0 | 4.30 | 99 | 153.9% | 0.00 | 0.0001 | -0.007 | 905 | 101.75 | 115.25 | 121.0% | -1.00 | 0.0000 | -0.369 | |||
| 0 | 0.9500 | 57 | 119.8% | 0.00 | 0.0001 | -0.006 | 910 | 106.75 | 119.50 | 103.0% | -1.00 | 0.0000 | -0.369 | |||
| 0 | 4.30 | 54 | 164.0% | 0.00 | 0.0001 | -0.005 | 915 | 111.75 | 124.80 | 118.8% | -1.00 | 0.0000 | -0.369 | |||
| 0 | 4.30 | 1 | 17 | 168.9% | 0.00 | 0.0000 | -0.004 | 920 | 116.75 | 129.90 | 125.7% | -1.00 | 0.0000 | -0.368 | ||
| 0 | 4.30 | 1 | 126 | 173.8% | 0.00 | 0.0000 | -0.004 | 925 | 121.75 | 134.55 | 116.6% | -1.00 | 0.0000 | -0.368 | ||
| 0 | 0.1000 | 58 | 103.3% | 0.00 | 0.0000 | -0.003 | 930 | 126.75 | 139.80 | 130.5% | -1.00 | 0.0000 | -0.368 | |||
| 0 | 4.30 | 41 | 183.4% | 0.00 | 0.0000 | -0.003 | 935 | 131.75 | 143.95 | -1.00 | 0.0000 | -0.368 | ||||
| 0 | 4.30 | 4 | 59 | 188.1% | 0.00 | 0.0000 | -0.003 | 940 | 136.75 | 149.45 | 120.3% | -1.00 | 0.0000 | -0.368 | ||
| 0 | 4.30 | 36 | 192.8% | 0.00 | 0.0000 | -0.002 | 945 | 141.75 | 155.10 | 150.6% | -1.00 | 0.0000 | -0.368 | |||
| 0 | 0.0500 | 133 | 108.7% | 0.00 | 0.0000 | -0.002 | 950 | 146.75 | 159.00 | -1.00 | 0.0000 | -0.368 | ||||
| 0 | 4.30 | 14 | 202.0% | 0.00 | 0.0000 | -0.002 | 955 | 151.75 | 163.55 | 1 | 1 | -1.00 | 0.0000 | -0.368 | ||
| 0 | 4.30 | 104 | 206.5% | 0.00 | 0.0000 | -0.002 | 960 | 156.75 | 168.65 | -1.00 | 0.0000 | -0.368 | ||||
| 0 | 0.0500 | 13 | 117.5% | 0.00 | 0.0000 | -0.001 | 965 | 161.75 | 174.05 | -1.00 | 0.0000 | -0.368 | ||||
| 0 | 4.20 | 1 | 21 | 214.4% | 0.00 | 0.0000 | -0.001 | 970 | 166.75 | 179.00 | -1.00 | 0.0000 | -0.368 | |||
| 0 | 4.30 | 48 | 219.8% | 0.00 | 0.0000 | -0.001 | 975 | 171.75 | 184.05 | -1.00 | 0.0000 | -0.368 | ||||
| 0 | 0.0500 | 34 | 126.0% | 0.00 | 0.0000 | -0.001 | 980 | 176.75 | 187.70 | -1.00 | 0.0000 | -0.368 | ||||
| 0 | 4.30 | 1 | 17 | 228.5% | 0.00 | 0.0000 | -0.001 | 985 | 181.75 | 193.85 | -1.00 | 0.0000 | -0.368 | |||
| 0 | 4.30 | 70 | 232.7% | 0.00 | 0.0000 | -0.001 | 990 | 186.75 | 198.40 | -1.00 | 0.0000 | -0.368 | ||||
| 0 | 4.30 | 51 | 237.0% | 0.00 | 0.0000 | -0.001 | 995 | 191.75 | 204.05 | -1.00 | 0.0000 | -0.368 | ||||
| 0 | 0.2000 | 166 | 156.2% | 0.00 | 0.0000 | -0.001 | 1,000 | 196.75 | 208.40 | -1.00 | 0.0000 | -0.368 | ||||
| 0 | 4.30 | 210 | 245.3% | 0.00 | 0.0000 | -0.001 | 1,005 | 201.75 | 213.95 | -1.00 | 0.0000 | -0.368 | ||||
| 0 | 3.70 | 17 | 242.5% | 0.00 | 0.0000 | -0.001 | 1,010 | 206.75 | 219.10 | -1.00 | 0.0000 | -0.368 | ||||
| 0 | 4.30 | 45 | 253.5% | 0.00 | 0.0000 | -0.001 | 1,015 | 211.75 | 224.00 | -1.00 | 0.0000 | -0.368 | ||||
| 0 | 4.30 | 85 | 257.6% | 0.00 | 0.0000 | -0.000 | 1,020 | 216.45 | 229.70 | 163.9% | -1.00 | 0.0000 | -0.368 | |||
| 0 | 4.30 | 28 | 261.6% | 0.00 | 0.0000 | -0.000 | 1,025 | 221.45 | 235.30 | 205.6% | -1.00 | 0.0000 | -0.368 | |||
| 0 | 4.30 | 36 | 265.6% | 0.00 | 0.0000 | -0.000 | 1,030 | 227.80 | 240.35 | 2 | 241.8% | -1.00 | 0.0000 | -0.368 | ||
| 0 | 4.30 | 23 | 269.6% | 0.00 | 0.0000 | -0.000 | 1,035 | 232.85 | 241.70 | 2 | -1.00 | 0.0000 | -0.368 | |||
| 0 | 3.65 | 43 | 265.5% | 0.00 | 0.0000 | -0.000 | 1,040 | 236.45 | 247.45 | 4 | -1.00 | 0.0000 | -0.368 | |||
| 0 | 4.30 | 5 | 277.4% | 0.00 | 0.0000 | -0.000 | 1,045 | 243.05 | 252.20 | 4 | -1.00 | 0.0000 | -0.368 | |||
| 0 | 4.30 | 19 | 281.3% | 0.00 | 0.0000 | -0.000 | 1,050 | 248.45 | 256.65 | 6 | -1.00 | 0.0000 | -0.368 | |||
| 0 | 4.30 | 2 | 285.1% | 0.00 | 0.0000 | -0.000 | 1,055 | 253.35 | 261.60 | 6 | -1.00 | 0.0000 | -0.368 | |||
| 0 | 0.0100 | 46 | 149.8% | 0.00 | 0.0000 | -0.000 | 1,060 | 259.95 | 267.20 | 241.5% | -1.00 | 0.0000 | -0.368 | |||
| 0 | 4.30 | 127 | 292.7% | 0.00 | 0.0000 | -0.000 | 1,065 | 264.85 | 272.20 | 242.0% | -1.00 | 0.0000 | -0.368 | |||
| 0 | 4.30 | 81 | 296.5% | 0.00 | 0.0000 | -0.000 | 1,070 | 269.95 | 278.00 | 266.9% | -1.00 | 0.0000 | -0.368 | |||
| 0 | 4.30 | 33 | 303.9% | 0.00 | 0.0000 | -0.000 | 1,080 | 276.45 | 288.85 | -1.00 | 0.0000 | -0.368 | ||||
| 0 | 4.30 | 6 | 311.2% | 0.00 | 0.0000 | -0.000 | 1,090 | 286.70 | 300.30 | 256.7% | -1.00 | 0.0000 | -0.368 | |||
| 0 | 4.30 | 161 | 318.4% | 0.00 | 0.0000 | -0.000 | 1,100 | 296.45 | 309.25 | -1.00 | 0.0000 | -0.368 | ||||
| 0 | 4.30 | 17 | 325.6% | 0.00 | 0.0000 | -0.000 | 1,110 | 306.45 | 320.30 | 259.7% | -1.00 | 0.0000 | -0.368 | |||
| 0 | 4.30 | 24 | 332.6% | 0.00 | 0.0000 | -0.000 | 1,120 | 316.45 | 328.85 | -1.00 | 0.0000 | -0.368 | ||||
| 0 | 4.30 | 339.5% | 0.00 | 0.0000 | -0.000 | 1,130 | 326.45 | 340.25 | 269.4% | -1.00 | 0.0000 | -0.368 | ||||
| 0 | 4.30 | 1 | 346.4% | 0.00 | 0.0000 | 0.000 | 1,140 | 336.45 | 350.30 | 277.4% | -1.00 | 0.0000 | -0.368 | |||
| 0 | 4.30 | 353.1% | 0.00 | 0.0000 | 0.000 | 1,150 | 346.45 | 360.30 | 283.2% | -1.00 | 0.0000 | -0.368 | ||||
| 0 | 4.30 | 1 | 359.8% | 0.00 | 0.0000 | 0.000 | 1,160 | 356.45 | 370.30 | 288.9% | -1.00 | 0.0000 | -0.368 | |||
| 0 | 4.30 | 366.4% | 0.00 | 0.0000 | 0.000 | 1,170 | 366.45 | 380.30 | 294.6% | -1.00 | 0.0000 | -0.368 | ||||
| 0 | 0.0700 | 23 | 231.6% | 0.00 | 0.0000 | 0.000 | 1,180 | 376.45 | 388.90 | -1.00 | 0.0000 | -0.368 | ||||
| 0 | 4.30 | 379.3% | 0.00 | 0.0000 | 0.000 | 1,190 | 386.45 | 400.05 | 291.8% | -1.00 | 0.0000 | -0.368 | ||||
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 04, 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