CHWY rantai opsi Chewy, 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 ±12.2% (21.02–26.84) · ATM IV 74.7% · P/C open interest 0.48
| 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 | |
| 11.25 | 12.60 | 4 | 261.7% | 0.99 | 0.0032 | 0.000 | 12.5 | 0 | 0.3200 | 52 | 199.1% | -0.01 | 0.0032 | -0.005 | ||
| 9.85 | 12.10 | 288.9% | 0.99 | 0.0051 | -0.001 | 14 | 0 | 0.7500 | 208.1% | -0.01 | 0.0051 | -0.005 | ||||
| 8.85 | 10.55 | 25 | 232.8% | 0.98 | 0.0069 | -0.002 | 15 | 0 | 0.4900 | 851 | 166.5% | -0.01 | 0.0069 | -0.006 | ||
| 7.90 | 9.60 | 213.7% | 0.98 | 0.0094 | -0.003 | 16 | 0 | 0.7500 | 166.0% | -0.02 | 0.0094 | -0.007 | ||||
| 6.90 | 8.80 | 199.4% | 0.97 | 0.0132 | -0.004 | 17 | 0.0200 | 0.0900 | 1 | 596 | 93.6% | -0.02 | 0.0132 | -0.008 | ||
| 6.40 | 8.10 | 1,243 | 179.2% | 0.97 | 0.0160 | -0.005 | 17.5 | 0.0200 | 0.1500 | 3 | 1,791 | 94.5% | -0.03 | 0.0161 | -0.009 | |
| 5.95 | 6.70 | 3 | 128.3% | 0.96 | 0.0199 | -0.007 | 18 | 0.0200 | 0.1200 | 25 | 84.0% | -0.04 | 0.0200 | -0.010 | ||
| 5.40 | 7.30 | 165.5% | 0.95 | 0.0253 | -0.009 | 18.5 | 0.0600 | 0.0700 | 55 | 10 | 76.2% | -0.05 | 0.0253 | -0.012 | ||
| 5.00 | 6.55 | 3 | 148.8% | 0.94 | 0.0322 | -0.012 | 19 | 0.0300 | 0.1400 | 2 | 92 | 73.7% | -0.06 | 0.0323 | -0.015 | |
| 4.55 | 6.25 | 1 | 147.5% | 0.92 | 0.0406 | -0.016 | 19.5 | 0.0300 | 0.2000 | 2 | 7 | 71.9% | -0.08 | 0.0407 | -0.019 | |
| 4.10 | 5.20 | 6 | 9,871 | 118.7% | 0.89 | 0.0500 | -0.021 | 20 | 0.1700 | 0.2200 | 30 | 8,463 | 75.0% | -0.11 | 0.0502 | -0.023 |
| 3.55 | 5.30 | 127.6% | 0.86 | 0.0598 | -0.026 | 20.5 | 0.2400 | 0.3400 | 2 | 162 | 76.6% | -0.14 | 0.0599 | -0.028 | ||
| 3.25 | 3.70 | 1 | 6 | 86.4% | 0.82 | 0.0695 | -0.031 | 21 | 0.2800 | 0.4600 | 1 | 249 | 75.0% | -0.18 | 0.0696 | -0.033 |
| 2.90 | 4.30 | 4 | 116.8% | 0.78 | 0.0788 | -0.036 | 21.5 | 0.4300 | 0.7400 | 103 | 81.5% | -0.22 | 0.0790 | -0.037 | ||
| 2.54 | 2.80 | 2 | 15 | 79.9% | 0.73 | 0.0874 | -0.040 | 22 | 0.5800 | 0.7000 | 2 | 153 | 75.3% | -0.27 | 0.0876 | -0.041 |
| 2.24 | 2.48 | 18 | 10.4K | 80.6% | 0.68 | 0.0951 | -0.043 | 22.5 | 0.7700 | 0.8500 | 10 | 6,710 | 75.2% | -0.32 | 0.0954 | -0.044 |
| 1.93 | 2.17 | 2 | 41 | 79.8% | 0.63 | 0.1014 | -0.045 | 23 | 0.9000 | 1.06 | 4 | 147 | 73.7% | -0.37 | 0.1017 | -0.046 |
| 1.50 | 1.85 | 8 | 112 | 74.3% | 0.58 | 0.1058 | -0.047 | 23.5 | 1.11 | 1.34 | 71 | 74.7% | -0.42 | 0.1061 | -0.047 | |
| 1.42 | 1.52 | 2 | 163 | 76.4% | 0.53 | 0.1080 | -0.048 | 24 | 1.35 | 1.54 | 2 | 400 | 73.0% | -0.47 | 0.1083 | -0.048 |
| 1.22 | 1.33 | 5 | 142 | 77.6% | 0.47 | 0.1078 | -0.048 | 24.5 | 1.65 | 1.82 | 39 | 73.4% | -0.53 | 0.1082 | -0.048 | |
| 1.03 | 1.22 | 157 | 6,973 | 79.9% | 0.42 | 0.1054 | -0.048 | 25 | 1.94 | 2.20 | 21 | 2,068 | 74.9% | -0.58 | 0.1058 | -0.047 |
| 0.8600 | 1.05 | 4 | 89 | 80.0% | 0.37 | 0.1013 | -0.046 | 25.5 | 2.27 | 2.49 | 1 | 73.7% | -0.63 | 0.1018 | -0.046 | |
| 0.7200 | 0.8500 | 3 | 1,874 | 78.9% | 0.33 | 0.0961 | -0.045 | 26 | 2.63 | 2.87 | 74.6% | -0.67 | 0.0966 | -0.044 | ||
| 0.5300 | 0.8600 | 1 | 159 | 81.2% | 0.29 | 0.0901 | -0.042 | 26.5 | 3.05 | 3.25 | 1 | 76.1% | -0.71 | 0.0906 | -0.041 | |
| 0.4400 | 0.6600 | 12 | 149 | 79.3% | 0.25 | 0.0836 | -0.040 | 27 | 2.74 | 3.60 | 46.8% | -0.75 | 0.0842 | -0.038 | ||
| 0.3500 | 0.6300 | 14 | 5,244 | 81.7% | 0.22 | 0.0768 | -0.037 | 27.5 | 3.35 | 4.05 | 3 | 1,425 | 55.1% | -0.78 | 0.0774 | -0.035 |
| 0.2500 | 0.4800 | 66 | 78.6% | 0.19 | 0.0700 | -0.033 | 28 | 3.20 | 4.45 | -0.82 | 0.0706 | -0.032 | ||||
| 0.1700 | 0.4600 | 139 | 80.0% | 0.16 | 0.0630 | -0.030 | 28.5 | 3.00 | 4.95 | -0.84 | 0.0636 | -0.028 | ||||
| 0.1900 | 0.4100 | 56 | 83.9% | 0.13 | 0.0562 | -0.026 | 29 | 3.95 | 5.35 | -0.87 | 0.0568 | -0.024 | ||||
| 0.0400 | 0.3300 | 36 | 77.5% | 0.11 | 0.0497 | -0.024 | 29.5 | 4.30 | 5.90 | -0.89 | 0.0503 | -0.021 | ||||
| 0.1500 | 0.2000 | 40 | 2,216 | 80.8% | 0.10 | 0.0438 | -0.021 | 30 | 5.25 | 6.25 | 1,329 | -0.91 | 0.0443 | -0.018 | ||
| 0.0600 | 0.2700 | 65 | 87.9% | 0.07 | 0.0338 | -0.017 | 31 | 5.30 | 7.25 | -0.93 | 0.0341 | -0.013 | ||||
| 0.0100 | 0.0800 | 10 | 886 | 77.5% | 0.05 | 0.0234 | -0.012 | 32.5 | 7.50 | 8.70 | 52 | -0.96 | 0.0241 | -0.008 | ||
| 0.0100 | 0.1000 | 5 | 1,130 | 95.5% | 0.03 | 0.0138 | -0.009 | 35 | 9.60 | 11.30 | -0.98 | 0.0162 | -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 — 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.
callput