CAT rantai opsi Caterpillar Inc.
Cboe delayed options data · per 15:33 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 ±4.2% (763.59–831.13) · ATM IV 35.2% · P/C open interest 1.94
| 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 | |
| 279.90 | 295.10 | 1.00 | 0.0000 | 0.000 | 510 | 0 | 0.0500 | 545 | 97.1% | -0.00 | 0.0000 | -0.005 | ||||
| 274.90 | 289.70 | 1.00 | 0.0000 | 0.000 | 515 | 0 | 0.1100 | 2 | 318 | 101.8% | -0.00 | 0.0000 | -0.006 | |||
| 269.90 | 284.80 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.0100 | 265 | 82.8% | -0.00 | 0.0000 | -0.006 | ||||
| 265.15 | 279.95 | 1.00 | 0.0000 | 0.000 | 525 | 0 | 0.1000 | 6 | 291 | 96.8% | -0.00 | 0.0000 | -0.006 | |||
| 259.90 | 274.55 | 1.00 | 0.0000 | 0.000 | 530 | 0 | 0.1500 | 1 | 238 | 98.4% | -0.00 | 0.0000 | -0.007 | |||
| 254.90 | 269.25 | 1.00 | 0.0000 | 0.000 | 535 | 0 | 4.30 | 1 | 269 | 149.7% | -0.00 | 0.0000 | -0.007 | |||
| 249.90 | 265.15 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 4.30 | 260 | 146.7% | -0.00 | 0.0000 | -0.007 | ||||
| 244.90 | 258.90 | 1.00 | 0.0000 | 0.000 | 545 | 0 | 0.0600 | 143 | 84.9% | -0.00 | 0.0000 | -0.007 | ||||
| 239.95 | 253.60 | 1.00 | 0.0000 | 0.000 | 550 | 0 | 4.30 | 179 | 140.8% | -0.00 | 0.0000 | -0.008 | ||||
| 234.95 | 249.45 | 1.00 | 0.0000 | 0.000 | 555 | 0 | 4.30 | 189 | 137.9% | -0.00 | 0.0000 | -0.008 | ||||
| 229.95 | 245.15 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.30 | 100 | 135.0% | -0.00 | 0.0000 | -0.009 | ||||
| 224.95 | 239.05 | 1.00 | 0.0000 | 0.000 | 565 | 0 | 4.30 | 98 | 132.1% | -0.00 | 0.0000 | -0.009 | ||||
| 219.95 | 234.20 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 4.30 | 24 | 129.3% | -0.00 | 0.0000 | -0.009 | ||||
| 215.10 | 230.20 | 1.00 | 0.0000 | 0.000 | 575 | 0 | 4.30 | 266 | 126.5% | -0.00 | 0.0000 | -0.010 | ||||
| 210.10 | 224.15 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 4.30 | 81 | 123.6% | -0.00 | 0.0000 | -0.011 | ||||
| 205.10 | 218.95 | 1.00 | 0.0000 | 0.000 | 585 | 0 | 4.30 | 16 | 120.9% | -0.00 | 0.0000 | -0.011 | ||||
| 200.15 | 212.10 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 4.30 | 70 | 118.1% | -0.00 | 0.0000 | -0.012 | ||||
| 195.15 | 207.20 | 1.00 | 0.0000 | 0.000 | 595 | 0 | 4.30 | 52 | 115.3% | -0.00 | 0.0000 | -0.012 | ||||
| 190.55 | 200.55 | 10 | 10 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.2500 | 21 | 74.5% | -0.00 | 0.0000 | -0.013 | ||
| 185.30 | 197.80 | 1.00 | 0.0001 | 0.000 | 605 | 0 | 0.5800 | 81 | 80.1% | -0.00 | 0.0001 | -0.014 | ||||
| 180.30 | 191.70 | 1.00 | 0.0001 | 0.000 | 610 | 0 | 4.30 | 8 | 107.1% | -0.00 | 0.0001 | -0.015 | ||||
| 175.30 | 187.90 | 1.00 | 0.0001 | 0.000 | 615 | 0 | 4.30 | 45 | 104.4% | -0.00 | 0.0001 | -0.016 | ||||
| 170.35 | 181.15 | 1 | 1.00 | 0.0001 | 0.000 | 620 | 0 | 4.30 | 64 | 101.8% | -0.00 | 0.0001 | -0.017 | |||
| 165.35 | 177.80 | 1.00 | 0.0001 | 0.000 | 625 | 0 | 4.35 | 4 | 99.3% | -0.00 | 0.0001 | -0.018 | ||||
| 160.35 | 172.20 | 9 | 1.00 | 0.0001 | 0.000 | 630 | 0 | 4.35 | 1 | 96.7% | -0.00 | 0.0001 | -0.019 | |||
| 155.40 | 166.90 | 1.00 | 0.0001 | 0.000 | 635 | 0 | 4.35 | 13 | 94.0% | -0.00 | 0.0001 | -0.021 | ||||
| 150.40 | 162.20 | 1 | 1.00 | 0.0001 | 0.000 | 640 | 0 | 4.35 | 2 | 91.4% | -0.00 | 0.0001 | -0.023 | |||
| 145.40 | 157.00 | 1.00 | 0.0001 | 0.000 | 645 | 0 | 4.35 | 15 | 88.7% | -0.00 | 0.0001 | -0.026 | ||||
| 140.40 | 151.80 | 1.00 | 0.0002 | 0.000 | 650 | 0 | 4.35 | 22 | 86.1% | -0.00 | 0.0002 | -0.029 | ||||
| 135.40 | 146.80 | 1.00 | 0.0002 | 0.000 | 655 | 0 | 4.35 | 4 | 83.5% | -0.00 | 0.0002 | -0.032 | ||||
| 130.45 | 142.15 | 2 | 1.00 | 0.0002 | 0.000 | 660 | 0 | 4.40 | 12 | 81.1% | -0.00 | 0.0002 | -0.036 | |||
| 125.45 | 138.15 | 2 | 0.99 | 0.0002 | 0.000 | 665 | 0 | 3.10 | 6 | 73.0% | -0.01 | 0.0002 | -0.041 | |||
| 120.50 | 131.30 | 0.99 | 0.0003 | 0.000 | 670 | 0.0500 | 0.1700 | 6 | 32 | 47.4% | -0.01 | 0.0003 | -0.047 | |||
| 115.50 | 126.90 | 0.99 | 0.0004 | 0.000 | 675 | 0 | 4.45 | 6 | 73.5% | -0.01 | 0.0004 | -0.054 | ||||
| 110.55 | 122.05 | 0.99 | 0.0004 | -0.009 | 680 | 0 | 0.4900 | 1 | 188 | 48.4% | -0.01 | 0.0004 | -0.062 | |||
| 105.55 | 118.25 | 0.99 | 0.0005 | -0.021 | 685 | 0 | 2.00 | 45 | 58.1% | -0.01 | 0.0005 | -0.073 | ||||
| 101.10 | 113.65 | 1 | 0.99 | 0.0006 | -0.036 | 690 | 0 | 4.50 | 37 | 65.9% | -0.01 | 0.0006 | -0.086 | |||
| 95.65 | 105.55 | 2 | 0.99 | 0.0007 | -0.053 | 695 | 0.1000 | 0.5500 | 1 | 67 | 44.4% | -0.01 | 0.0007 | -0.100 | ||
| 91.25 | 101.25 | 3 | 0.98 | 0.0009 | -0.073 | 700 | 0.1000 | 0.6400 | 1 | 160 | 43.2% | -0.02 | 0.0009 | -0.118 | ||
| 87.80 | 96.55 | 5 | 0.98 | 0.0010 | -0.096 | 705 | 0 | 4.15 | 45 | 57.1% | -0.02 | 0.0010 | -0.139 | |||
| 83.45 | 93.45 | 0.98 | 0.0011 | -0.108 | 707.5 | 0 | 1.50 | 6 | 45.3% | -0.02 | 0.0011 | -0.150 | ||||
| 80.85 | 90.55 | 0.97 | 0.0012 | -0.122 | 710 | 0.0200 | 2.03 | 167 | 46.9% | -0.03 | 0.0012 | -0.163 | ||||
| 80.90 | 89.50 | 0.97 | 0.0014 | -0.136 | 712.5 | 0 | 5.35 | 16 | 56.8% | -0.03 | 0.0014 | -0.176 | ||||
| 75.95 | 85.70 | 3 | 0.97 | 0.0015 | -0.152 | 715 | 0 | 1.90 | 50 | 43.9% | -0.03 | 0.0015 | -0.190 | |||
| 73.55 | 83.30 | 0.96 | 0.0016 | -0.168 | 717.5 | 0.2900 | 1.22 | 3 | 129 | 40.9% | -0.04 | 0.0016 | -0.206 | |||
| 71.35 | 81.35 | 0.96 | 0.0018 | -0.186 | 720 | 0.3300 | 1.33 | 56 | 52 | 40.6% | -0.04 | 0.0018 | -0.222 | |||
| 68.65 | 78.25 | 0.96 | 0.0019 | -0.204 | 722.5 | 0.2000 | 1.46 | 10 | 4 | 39.5% | -0.04 | 0.0019 | -0.240 | |||
| 66.25 | 75.85 | 3 | 0.95 | 0.0021 | -0.224 | 725 | 0.4600 | 1.60 | 8 | 50 | 40.1% | -0.05 | 0.0021 | -0.258 | ||
| 63.85 | 73.80 | 0.95 | 0.0023 | -0.245 | 727.5 | 0.2200 | 1.81 | 7 | 59 | 38.8% | -0.05 | 0.0023 | -0.278 | |||
| 61.45 | 71.45 | 0.94 | 0.0025 | -0.267 | 730 | 0.5800 | 1.41 | 5 | 64 | 37.5% | -0.06 | 0.0025 | -0.300 | |||
| 59.60 | 68.95 | 0.94 | 0.0027 | -0.291 | 732.5 | 0.4700 | 1.87 | 8 | 37.6% | -0.06 | 0.0027 | -0.322 | ||||
| 56.45 | 66.45 | 0.93 | 0.0029 | -0.315 | 735 | 0.2500 | 2.29 | 2 | 191 | 37.1% | -0.07 | 0.0029 | -0.346 | |||
| 54.10 | 63.90 | 0.92 | 0.0031 | -0.342 | 737.5 | 0.5100 | 2.95 | 30 | 38.7% | -0.08 | 0.0032 | -0.371 | ||||
| 51.90 | 61.80 | 4 | 0.92 | 0.0034 | -0.369 | 740 | 1.11 | 2.52 | 4 | 386 | 37.9% | -0.08 | 0.0034 | -0.398 | ||
| 49.60 | 59.60 | 0.91 | 0.0037 | -0.398 | 742.5 | 1.18 | 3.05 | 1 | 6 | 38.1% | -0.09 | 0.0037 | -0.426 | |||
| 47.20 | 57.15 | 0.90 | 0.0040 | -0.428 | 745 | 1.44 | 2.86 | 16 | 517 | 37.0% | -0.10 | 0.0040 | -0.455 | |||
| 45.00 | 54.85 | 0.89 | 0.0043 | -0.460 | 747.5 | 1.59 | 4.10 | 10 | 21 | 38.7% | -0.11 | 0.0043 | -0.486 | |||
| 42.75 | 52.60 | 12 | 0.88 | 0.0046 | -0.493 | 750 | 2.00 | 3.60 | 6 | 72 | 37.2% | -0.12 | 0.0046 | -0.518 | ||
| 38.45 | 48.30 | 1 | 0.86 | 0.0052 | -0.563 | 755 | 3.00 | 4.05 | 10 | 75 | 37.1% | -0.14 | 0.0053 | -0.586 | ||
| 34.30 | 43.70 | 11 | 18.3% | 0.83 | 0.0059 | -0.636 | 760 | 3.40 | 4.80 | 16 | 128 | 36.1% | -0.17 | 0.0060 | -0.658 | |
| 31.60 | 41.45 | 2 | 28.8% | 0.80 | 0.0066 | -0.711 | 765 | 4.50 | 6.15 | 3 | 65 | 36.6% | -0.20 | 0.0067 | -0.731 | |
| 28.60 | 36.55 | 10 | 29.2% | 0.76 | 0.0073 | -0.786 | 770 | 5.35 | 7.40 | 26 | 109 | 36.2% | -0.24 | 0.0073 | -0.804 | |
| 26.20 | 35.10 | 9 | 29.2% | 0.74 | 0.0076 | -0.822 | 772.5 | 6.05 | 11.45 | 40.5% | -0.26 | 0.0077 | -0.839 | |||
| 26.10 | 32.85 | 1 | 17 | 31.1% | 0.72 | 0.0079 | -0.856 | 775 | 6.60 | 10.70 | 63 | 38.4% | -0.28 | 0.0080 | -0.873 | |
| 26.10 | 32.05 | 34.6% | 0.70 | 0.0082 | -0.889 | 777.5 | 7.50 | 10.65 | 37.5% | -0.30 | 0.0082 | -0.905 | ||||
| 24.85 | 29.45 | 63 | 34.1% | 0.68 | 0.0084 | -0.920 | 780 | 8.50 | 11.20 | 218 | 159 | 37.3% | -0.32 | 0.0085 | -0.935 | |
| 22.95 | 28.25 | 34.3% | 0.66 | 0.0087 | -0.948 | 782.5 | 8.85 | 14.80 | 1 | 39.7% | -0.34 | 0.0087 | -0.962 | |||
| 21.35 | 26.20 | 2 | 46 | 33.7% | 0.64 | 0.0089 | -0.973 | 785 | 8.90 | 12.20 | 12 | 94 | 34.8% | -0.36 | 0.0090 | -0.986 |
| 19.50 | 24.85 | 4 | 33.6% | 0.62 | 0.0091 | -0.995 | 787.5 | 9.70 | 16.40 | 7 | 38.0% | -0.39 | 0.0091 | -1.008 | ||
| 20.00 | 23.10 | 19 | 109 | 35.4% | 0.59 | 0.0092 | -1.013 | 790 | 11.95 | 16.15 | 1 | 131 | 37.9% | -0.41 | 0.0093 | -1.025 |
| 16.90 | 21.60 | 2 | 33.5% | 0.57 | 0.0093 | -1.028 | 792.5 | 12.40 | 17.55 | 37.5% | -0.43 | 0.0094 | -1.038 | |||
| 17.05 | 19.95 | 7 | 55 | 34.7% | 0.55 | 0.0094 | -1.038 | 795 | 14.20 | 19.60 | 116 | 39.1% | -0.46 | 0.0095 | -1.048 | |
| 13.65 | 19.40 | 33.3% | 0.52 | 0.0094 | -1.045 | 797.5 | 14.85 | 19.65 | 37.2% | -0.48 | 0.0095 | -1.054 | ||||
| 14.80 | 17.25 | 18 | 140 | 34.8% | 0.50 | 0.0094 | -1.047 | 800 | 16.35 | 18.75 | 1 | 122 | 35.1% | -0.50 | 0.0095 | -1.055 |
| 10.50 | 14.00 | 467 | 31.6% | 0.45 | 0.0094 | -1.040 | 805 | 18.55 | 23.05 | 53 | 36.2% | -0.55 | 0.0094 | -1.045 | ||
| 10.40 | 12.70 | 20 | 42 | 34.4% | 0.41 | 0.0092 | -1.017 | 810 | 21.40 | 26.05 | 142 | 36.1% | -0.60 | 0.0092 | -1.020 | |
| 6.05 | 11.80 | 19 | 11 | 30.7% | 0.38 | 0.0090 | -1.000 | 812.5 | 22.25 | 28.40 | 2 | 36.2% | -0.62 | 0.0091 | -1.002 | |
| 8.45 | 10.80 | 28 | 47 | 34.1% | 0.36 | 0.0089 | -0.980 | 815 | 24.85 | 30.40 | 56 | 37.7% | -0.64 | 0.0089 | -0.980 | |
| 5.90 | 9.65 | 6 | 3 | 31.7% | 0.34 | 0.0087 | -0.957 | 817.5 | 26.00 | 32.60 | 37.8% | -0.66 | 0.0087 | -0.955 | ||
| 6.75 | 8.50 | 28 | 130 | 33.1% | 0.32 | 0.0085 | -0.931 | 820 | 28.20 | 32.75 | 186 | 36.5% | -0.68 | 0.0085 | -0.928 | |
| 4.65 | 8.25 | 7 | 3 | 32.0% | 0.30 | 0.0082 | -0.903 | 822.5 | 30.00 | 40.00 | 43.0% | -0.71 | 0.0083 | -0.899 | ||
| 4.10 | 7.60 | 2 | 41 | 32.0% | 0.28 | 0.0080 | -0.874 | 825 | 31.15 | 37.75 | 94 | 37.5% | -0.72 | 0.0080 | -0.867 | |
| 3.45 | 7.00 | 1 | 7 | 31.9% | 0.26 | 0.0077 | -0.842 | 827.5 | 32.35 | 41.75 | 39.4% | -0.74 | 0.0077 | -0.835 | ||
| 4.40 | 6.00 | 25 | 592 | 33.4% | 0.24 | 0.0074 | -0.810 | 830 | 34.60 | 42.70 | 1 | 57 | 38.7% | -0.76 | 0.0074 | -0.800 |
| 2.79 | 5.65 | 2 | 20 | 32.0% | 0.23 | 0.0071 | -0.777 | 832.5 | 37.30 | 47.30 | 43.2% | -0.78 | 0.0071 | -0.765 | ||
| 3.00 | 5.55 | 12 | 36 | 33.6% | 0.21 | 0.0068 | -0.743 | 835 | 38.55 | 47.60 | 27 | 40.2% | -0.80 | 0.0068 | -0.730 | |
| 2.50 | 4.00 | 8 | 172 | 32.9% | 0.18 | 0.0062 | -0.675 | 840 | 43.60 | 53.50 | 46 | 44.5% | -0.82 | 0.0062 | -0.658 | |
| 0.9500 | 3.60 | 33 | 31.7% | 0.15 | 0.0055 | -0.608 | 845 | 47.45 | 56.25 | 70 | 43.5% | -0.85 | 0.0056 | -0.587 | ||
| 1.76 | 2.99 | 9 | 148 | 34.4% | 0.13 | 0.0049 | -0.544 | 850 | 52.70 | 58.25 | 37 | 40.5% | -0.87 | 0.0050 | -0.519 | |
| 0.9500 | 2.38 | 2 | 145 | 33.4% | 0.11 | 0.0044 | -0.482 | 855 | 56.85 | 61.80 | 3 | 38 | 38.5% | -0.89 | 0.0044 | -0.454 |
| 0.4500 | 2.80 | 1 | 135 | 35.3% | 0.09 | 0.0038 | -0.425 | 860 | 60.60 | 67.05 | 29 | 38.5% | -0.91 | 0.0040 | -0.396 | |
| 0.5000 | 2.48 | 6 | 50 | 36.6% | 0.08 | 0.0033 | -0.372 | 865 | 65.30 | 73.50 | 34 | 43.3% | -0.93 | 0.0036 | -0.341 | |
| 0.2600 | 1.60 | 7 | 138 | 34.8% | 0.07 | 0.0029 | -0.323 | 870 | 70.70 | 78.40 | 22 | 46.2% | -0.94 | 0.0032 | -0.301 | |
| 0.1900 | 1.43 | 3 | 36 | 35.7% | 0.06 | 0.0025 | -0.280 | 875 | 73.70 | 82.30 | 12 | 39.9% | -0.95 | 0.0029 | -0.264 | |
| 0.1100 | 1.17 | 6 | 117 | 35.9% | 0.05 | 0.0021 | -0.241 | 880 | 80.15 | 86.05 | 16 | 42.5% | -0.96 | 0.0025 | -0.248 | |
| 0.0900 | 0.8700 | 6 | 239 | 35.8% | 0.04 | 0.0018 | -0.207 | 885 | 84.95 | 93.55 | 51.1% | -0.97 | 0.0022 | -0.232 | ||
| 0 | 1.90 | 66 | 42.2% | 0.03 | 0.0016 | -0.177 | 890 | 90.15 | 98.75 | 54.2% | -0.98 | 0.0018 | -0.236 | |||
| 0 | 2.01 | 30 | 44.4% | 0.03 | 0.0013 | -0.151 | 895 | 94.90 | 103.00 | 53.6% | -0.99 | 0.0014 | -0.240 | |||
| 0 | 0.6000 | 1 | 71 | 37.8% | 0.02 | 0.0011 | -0.129 | 900 | 99.70 | 107.90 | 2 | 1 | 54.6% | -0.99 | 0.0011 | -0.251 |
| 0 | 4.40 | 40 | 56.3% | 0.02 | 0.0010 | -0.110 | 905 | 104.50 | 115.50 | 63.0% | -0.99 | 0.0008 | -0.266 | |||
| 0 | 2.40 | 84 | 51.2% | 0.02 | 0.0008 | -0.094 | 910 | 109.90 | 120.50 | 66.0% | -1.00 | 0.0005 | -0.276 | |||
| 0 | 0.4800 | 25 | 40.9% | 0.01 | 0.0007 | -0.081 | 915 | 115.35 | 125.50 | 69.0% | -1.00 | 0.0004 | -0.291 | |||
| 0 | 2.60 | 102 | 55.5% | 0.01 | 0.0006 | -0.070 | 920 | 119.75 | 130.50 | 69.5% | -1.00 | 0.0002 | -0.302 | |||
| 0 | 2.40 | 32 | 56.3% | 0.01 | 0.0005 | -0.060 | 925 | 124.60 | 135.70 | 71.1% | -1.00 | 0.0001 | -0.311 | |||
| 0 | 1.18 | 63 | 51.3% | 0.01 | 0.0004 | -0.052 | 930 | 129.50 | 140.50 | 72.8% | -1.00 | 0.0001 | -0.319 | |||
| 0 | 2.20 | 24 | 58.6% | 0.01 | 0.0004 | -0.046 | 935 | 134.00 | 145.65 | 73.7% | -1.00 | 0.0000 | -0.325 | |||
| 0 | 2.01 | 43 | 59.2% | 0.01 | 0.0003 | -0.040 | 940 | 139.15 | 150.65 | 12 | 76.0% | -1.00 | 0.0000 | -0.330 | ||
| 0 | 4.30 | 43 | 70.3% | 0.01 | 0.0003 | -0.035 | 945 | 144.50 | 155.50 | 78.4% | -1.00 | 0.0000 | -0.334 | |||
| 0 | 1.13 | 56 | 56.8% | 0.00 | 0.0002 | -0.032 | 950 | 149.10 | 160.65 | 79.5% | -1.00 | 0.0000 | -0.337 | |||
| 0 | 2.71 | 57 | 67.4% | 0.00 | 0.0002 | -0.028 | 955 | 153.50 | 165.70 | 79.7% | -1.00 | 0.0000 | -0.340 | |||
| 0 | 4.30 | 4 | 75.4% | 0.00 | 0.0002 | -0.025 | 960 | 159.40 | 170.65 | 83.9% | -1.00 | 0.0000 | -0.341 | |||
| 0 | 3.10 | 14 | 72.2% | 0.00 | 0.0002 | -0.023 | 965 | 164.70 | 175.65 | 86.6% | -1.00 | 0.0000 | -0.343 | |||
| 0 | 4.30 | 30 | 78.6% | 0.00 | 0.0001 | -0.021 | 970 | 168.80 | 180.65 | 85.7% | -1.00 | 0.0000 | -0.344 | |||
| 0 | 4.30 | 30 | 80.3% | 0.00 | 0.0001 | -0.019 | 975 | 173.25 | 185.60 | 85.5% | -1.00 | 0.0000 | -0.345 | |||
| 0 | 2.37 | 18 | 73.3% | 0.00 | 0.0001 | -0.018 | 980 | 178.50 | 190.65 | 88.1% | -1.00 | 0.0000 | -0.346 | |||
| 0 | 4.30 | 1 | 83.5% | 0.00 | 0.0001 | -0.016 | 985 | 184.70 | 195.65 | 93.5% | -1.00 | 0.0000 | -0.347 | |||
| 0 | 4.30 | 50 | 85.0% | 0.00 | 0.0001 | -0.015 | 990 | 189.60 | 200.50 | 94.5% | -1.00 | 0.0000 | -0.348 | |||
| 0 | 4.30 | 2 | 86.6% | 0.00 | 0.0001 | -0.014 | 995 | 194.85 | 205.50 | 96.9% | -1.00 | 0.0000 | -0.348 | |||
| 0 | 0.1500 | 40 | 55.4% | 0.00 | 0.0001 | -0.013 | 1,000 | 199.55 | 210.50 | 97.7% | -1.00 | 0.0000 | -0.349 | |||
| 0 | 4.30 | 1 | 89.7% | 0.00 | 0.0001 | -0.012 | 1,005 | 204.40 | 213.50 | 91.8% | -1.00 | 0.0000 | -0.349 | |||
| 0 | 4.30 | 4 | 91.2% | 0.00 | 0.0001 | -0.011 | 1,010 | 209.55 | 220.50 | 101.0% | -1.00 | 0.0000 | -0.349 | |||
| 0 | 4.30 | 8 | 92.7% | 0.00 | 0.0001 | -0.010 | 1,015 | 214.55 | 225.50 | 102.6% | -1.00 | 0.0000 | -0.350 | |||
| 0 | 4.30 | 10 | 94.2% | 0.00 | 0.0001 | -0.010 | 1,020 | 219.90 | 230.50 | 105.3% | -1.00 | 0.0000 | -0.350 | |||
| 0 | 4.30 | 4 | 95.7% | 0.00 | 0.0000 | -0.009 | 1,025 | 224.35 | 235.75 | 105.9% | -1.00 | 0.0000 | -0.350 | |||
| 0 | 4.30 | 2 | 97.2% | 0.00 | 0.0000 | -0.008 | 1,030 | 229.70 | 240.60 | 108.2% | -1.00 | 0.0000 | -0.350 | |||
| 0 | 4.30 | 7 | 98.6% | 0.00 | 0.0000 | -0.008 | 1,035 | 235.10 | 245.70 | 111.4% | -1.00 | 0.0000 | -0.350 | |||
| 0 | 4.30 | 5 | 100.1% | 0.00 | 0.0000 | -0.007 | 1,040 | 239.70 | 250.70 | 111.6% | -1.00 | 0.0000 | -0.351 | |||
| 0 | 4.30 | 101.5% | 0.00 | 0.0000 | -0.007 | 1,045 | 242.80 | 255.55 | 105.8% | -1.00 | 0.0000 | -0.351 | ||||
| 0 | 4.30 | 2 | 102.9% | 0.00 | 0.0000 | -0.006 | 1,050 | 249.95 | 260.80 | 115.9% | -1.00 | 0.0000 | -0.351 | |||
| 0 | 4.30 | 2 | 104.3% | 0.00 | 0.0000 | -0.006 | 1,055 | 255.05 | 265.70 | 117.4% | -1.00 | 0.0000 | -0.351 | |||
| 0 | 4.30 | 5 | 105.7% | 0.00 | 0.0000 | -0.006 | 1,060 | 259.80 | 270.75 | 118.3% | -1.00 | 0.0000 | -0.351 | |||
| 0 | 4.30 | 107.1% | 0.00 | 0.0000 | -0.005 | 1,065 | 264.90 | 275.80 | 120.3% | -1.00 | 0.0000 | -0.351 | ||||
| 0 | 4.30 | 26 | 108.5% | 0.00 | 0.0000 | -0.005 | 1,070 | 269.90 | 280.80 | 121.8% | -1.00 | 0.0000 | -0.351 | |||
| 0 | 4.30 | 2 | 111.2% | 0.00 | 0.0000 | -0.004 | 1,080 | 278.25 | 290.80 | 118.8% | -1.00 | 0.0000 | -0.351 | |||
| 0 | 4.30 | 113.9% | 0.00 | 0.0000 | -0.004 | 1,090 | 289.80 | 300.60 | 126.6% | -1.00 | 0.0000 | -0.352 | ||||
| 0 | 4.30 | 2 | 116.6% | 0.00 | 0.0000 | -0.004 | 1,100 | 299.90 | 310.75 | 130.4% | -1.00 | 0.0000 | -0.352 | |||
| 0 | 4.30 | 1 | 119.2% | 0.00 | 0.0000 | -0.003 | 1,110 | 310.25 | 320.80 | 134.6% | -1.00 | 0.0000 | -0.352 | |||
| 0 | 4.30 | 2 | 121.8% | 0.00 | 0.0000 | -0.003 | 1,120 | 319.60 | 330.60 | 134.4% | -1.00 | 0.0000 | -0.352 | |||
| 0 | 4.30 | 124.4% | 0.00 | 0.0000 | -0.003 | 1,130 | 329.75 | 340.60 | 137.7% | -1.00 | 0.0000 | -0.352 | ||||
| 0 | 4.30 | 1 | 126.9% | 0.00 | 0.0000 | -0.002 | 1,140 | 340.20 | 350.45 | 141.6% | -1.00 | 0.0000 | -0.352 | |||
| 0 | 4.30 | 1 | 129.4% | 0.00 | 0.0000 | -0.002 | 1,150 | 349.75 | 360.80 | 143.9% | -1.00 | 0.0000 | -0.352 | |||
| 0 | 4.30 | 2 | 131.8% | 0.00 | 0.0000 | -0.002 | 1,160 | 359.90 | 370.45 | 145.8% | -1.00 | 0.0000 | -0.352 | |||
| 0 | 4.30 | 1 | 134.2% | 0.00 | 0.0000 | -0.002 | 1,170 | 369.80 | 380.80 | 149.3% | -1.00 | 0.0000 | -0.352 | |||
| 0 | 4.30 | 136.6% | 0.00 | 0.0000 | -0.002 | 1,180 | 379.90 | 390.60 | 151.6% | -1.00 | 0.0000 | -0.352 | ||||
| 0 | 4.30 | 139.0% | 0.00 | 0.0000 | -0.001 | 1,190 | 388.75 | 400.60 | 149.4% | -1.00 | 0.0000 | -0.352 | ||||
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 11, 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