CMCSA rantai opsi Comcast 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 ±7.5% (20.55–23.86) · ATM IV 56.2% · P/C open interest 6.32
| 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 | |
| 6.35 | 8.70 | 2 | 191.3% | 0.99 | 0.0082 | -0.005 | 15 | 0 | 2.13 | 296.5% | -0.01 | 0.0082 | -0.006 | |||
| 5.30 | 7.90 | 2 | 178.2% | 0.98 | 0.0123 | -0.006 | 16 | 0 | 2.13 | 263.4% | -0.02 | 0.0123 | -0.007 | |||
| 4.55 | 6.65 | 1 | 153.3% | 0.97 | 0.0192 | -0.008 | 17 | 0 | 2.14 | 2 | 232.3% | -0.03 | 0.0192 | -0.009 | ||
| 3.50 | 5.75 | 132.4% | 0.96 | 0.0314 | -0.011 | 18 | 0 | 0.2100 | 93 | 89.8% | -0.04 | 0.0315 | -0.011 | |||
| 3.70 | 4.85 | 2 | 136.8% | 0.95 | 0.0411 | -0.013 | 18.5 | 0 | 0.6400 | 111.9% | -0.05 | 0.0412 | -0.013 | |||
| 1.93 | 4.80 | 75.9% | 0.93 | 0.0545 | -0.015 | 19 | 0.0200 | 0.0900 | 1 | 210 | 61.2% | -0.07 | 0.0547 | -0.016 | ||
| 2.10 | 4.00 | 89.1% | 0.90 | 0.0730 | -0.019 | 19.5 | 0 | 0.5900 | 86.7% | -0.10 | 0.0733 | -0.019 | ||||
| 2.19 | 2.47 | 4 | 89 | 51.8% | 0.87 | 0.0971 | -0.023 | 20 | 0.1300 | 0.1800 | 15 | 40.3K | 60.0% | -0.13 | 0.0975 | -0.024 |
| 1.66 | 2.14 | 2 | 2 | 51.2% | 0.81 | 0.1248 | -0.029 | 20.5 | 0.2100 | 0.2600 | 107 | 203 | 58.6% | -0.19 | 0.1254 | -0.029 |
| 1.35 | 1.63 | 21 | 292 | 49.3% | 0.74 | 0.1520 | -0.034 | 21 | 0.3300 | 0.3800 | 1 | 1,046 | 57.9% | -0.26 | 0.1528 | -0.035 |
| 1.17 | 1.29 | 44 | 66 | 55.8% | 0.66 | 0.1747 | -0.039 | 21.5 | 0.4800 | 0.5500 | 47 | 73 | 57.3% | -0.34 | 0.1757 | -0.039 |
| 0.9100 | 0.9900 | 88 | 722 | 56.3% | 0.56 | 0.1890 | -0.041 | 22 | 0.6700 | 0.7500 | 46 | 2,433 | 56.0% | -0.44 | 0.1901 | -0.042 |
| 0.6700 | 0.7200 | 12 | 247 | 55.2% | 0.47 | 0.1922 | -0.042 | 22.5 | 0.9100 | 1.01 | 1 | 43 | 55.2% | -0.53 | 0.1933 | -0.042 |
| 0.4800 | 0.5400 | 2,767 | 2,632 | 55.8% | 0.38 | 0.1842 | -0.039 | 23 | 1.25 | 1.31 | 1 | 107 | 56.0% | -0.63 | 0.1852 | -0.039 |
| 0.3400 | 0.3800 | 11 | 793 | 55.8% | 0.29 | 0.1669 | -0.035 | 23.5 | 1.50 | 1.67 | 52.3% | -0.71 | 0.1679 | -0.035 | ||
| 0.2100 | 0.2600 | 281 | 1,032 | 54.6% | 0.22 | 0.1437 | -0.030 | 24 | 1.82 | 2.13 | 2 | 168 | 58.4% | -0.79 | 0.1447 | -0.030 |
| 0.1500 | 0.2000 | 6 | 170 | 56.9% | 0.16 | 0.1180 | -0.025 | 24.5 | 1.91 | 3.95 | 99.4% | -0.84 | 0.1192 | -0.025 | ||
| 0.1000 | 0.1200 | 15 | 454 | 56.1% | 0.12 | 0.0936 | -0.020 | 25 | 2.69 | 3.40 | 34 | 75.2% | -0.89 | 0.0952 | -0.020 | |
| 0 | 0.3100 | 27 | 69.0% | 0.09 | 0.0734 | -0.016 | 25.5 | 3.15 | 3.60 | 10 | 61.6% | -0.92 | 0.0751 | -0.016 | ||
| 0.0300 | 0.0900 | 4 | 91 | 60.0% | 0.07 | 0.0582 | -0.014 | 26 | 3.55 | 4.75 | 15 | 101.1% | -0.94 | 0.0599 | -0.014 | |
| 0 | 0.5200 | 4 | 95.3% | 0.05 | 0.0470 | -0.012 | 26.5 | 3.85 | 5.55 | 113.4% | -0.95 | 0.0488 | -0.012 | |||
| 0 | 0.1600 | 109 | 75.4% | 0.05 | 0.0385 | -0.011 | 27 | 4.35 | 6.40 | 1 | 137.1% | -0.96 | 0.0403 | -0.011 | ||
| 0 | 0.2400 | 93 | 93.9% | 0.03 | 0.0267 | -0.009 | 28 | 5.20 | 7.15 | 131.6% | -0.97 | 0.0286 | -0.008 | |||
| 0 | 2.13 | 174 | 204.6% | 0.02 | 0.0191 | -0.007 | 29 | 6.20 | 8.05 | 138.5% | -0.98 | 0.0208 | -0.007 | |||
| 0 | 0.0500 | 67 | 86.6% | 0.02 | 0.0142 | -0.006 | 30 | 7.20 | 9.30 | 164.4% | -0.99 | 0.0153 | -0.005 | |||
| 0 | 0.0100 | 15 | 77.3% | 0.01 | 0.0111 | -0.005 | 31 | 8.20 | 10.15 | 167.2% | -0.99 | 0.0114 | -0.005 | |||
| 0 | 2.13 | 242.9% | 0.01 | 0.0090 | -0.005 | 32 | 9.20 | 11.30 | 186.7% | -0.99 | 0.0088 | -0.004 | ||||
| 0 | 2.13 | 254.3% | 0.01 | 0.0075 | -0.004 | 33 | 10.20 | 12.30 | 197.0% | -1.00 | 0.0070 | -0.004 | ||||
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 — Oct 30, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.