CMI rantai opsi Cummins Inc.
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 ±9.7% (471.56–572.46) · ATM IV 40.4% · P/C open interest 1.69
| 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 | |
| 133.00 | 135.90 | 47.9% | 0.99 | 0.0005 | -0.019 | 390 | 0 | 2.40 | 2 | 56.5% | -0.01 | 0.0005 | -0.039 | |||
| 123.30 | 126.10 | 3 | 47.3% | 0.98 | 0.0006 | -0.034 | 400 | 0 | 2.55 | 1 | 17 | 52.9% | -0.02 | 0.0007 | -0.053 | |
| 112.40 | 116.30 | 37.5% | 0.97 | 0.0009 | -0.052 | 410 | 0 | 2.75 | 1 | 21 | 49.6% | -0.03 | 0.0010 | -0.071 | ||
| 103.70 | 106.70 | 44.0% | 0.96 | 0.0012 | -0.074 | 420 | 0.3000 | 1.25 | 5 | 10 | 40.8% | -0.04 | 0.0013 | -0.094 | ||
| 93.70 | 97.20 | 41.5% | 0.95 | 0.0016 | -0.102 | 430 | 0.3000 | 2.25 | 20 | 40.8% | -0.06 | 0.0017 | -0.121 | |||
| 84.60 | 88.00 | 42.1% | 0.93 | 0.0021 | -0.133 | 440 | 1.10 | 3.80 | 16 | 42.9% | -0.08 | 0.0022 | -0.152 | |||
| 76.70 | 79.00 | 20 | 44.0% | 0.90 | 0.0027 | -0.169 | 450 | 1.35 | 4.90 | 2 | 33 | 41.2% | -0.11 | 0.0028 | -0.186 | |
| 66.70 | 70.30 | 41.2% | 0.87 | 0.0033 | -0.207 | 460 | 2.75 | 6.50 | 40 | 22 | 41.4% | -0.14 | 0.0034 | -0.223 | ||
| 58.30 | 62.00 | 40.9% | 0.83 | 0.0040 | -0.246 | 470 | 4.50 | 8.30 | 10 | 16 | 41.2% | -0.18 | 0.0041 | -0.261 | ||
| 50.60 | 54.00 | 40.6% | 0.79 | 0.0046 | -0.284 | 480 | 6.80 | 10.40 | 5 | 62 | 40.9% | -0.23 | 0.0047 | -0.296 | ||
| 43.70 | 47.00 | 41.2% | 0.74 | 0.0052 | -0.319 | 490 | 9.60 | 13.50 | 5 | 148 | 41.1% | -0.28 | 0.0053 | -0.328 | ||
| 36.60 | 40.30 | 51 | 40.6% | 0.68 | 0.0058 | -0.348 | 500 | 13.20 | 16.30 | 1 | 257 | 40.6% | -0.33 | 0.0058 | -0.354 | |
| 31.00 | 34.00 | 1 | 2 | 40.7% | 0.62 | 0.0062 | -0.369 | 510 | 17.00 | 20.50 | 17 | 561 | 40.4% | -0.40 | 0.0062 | -0.372 |
| 25.20 | 28.70 | 1 | 17 | 40.4% | 0.55 | 0.0064 | -0.380 | 520 | 21.50 | 25.50 | 4 | 64 | 40.4% | -0.46 | 0.0064 | -0.380 |
| 20.90 | 23.20 | 1 | 262 | 40.1% | 0.49 | 0.0066 | -0.382 | 530 | 27.10 | 30.40 | 10 | 583 | 40.2% | -0.52 | 0.0065 | -0.379 |
| 16.00 | 19.50 | 22 | 41 | 39.8% | 0.42 | 0.0065 | -0.374 | 540 | 32.70 | 36.20 | 20 | 39.7% | -0.59 | 0.0064 | -0.367 | |
| 12.00 | 15.60 | 33 | 52 | 38.9% | 0.36 | 0.0062 | -0.356 | 550 | 39.30 | 42.30 | 45 | 39.3% | -0.65 | 0.0061 | -0.347 | |
| 9.30 | 13.00 | 2 | 107 | 39.4% | 0.31 | 0.0058 | -0.331 | 560 | 46.30 | 49.70 | 4 | 39.5% | -0.70 | 0.0057 | -0.320 | |
| 6.80 | 10.50 | 5 | 29 | 39.2% | 0.25 | 0.0053 | -0.301 | 570 | 53.90 | 56.80 | 38.9% | -0.75 | 0.0052 | -0.289 | ||
| 5.10 | 8.50 | 5 | 45 | 39.4% | 0.21 | 0.0048 | -0.268 | 580 | 61.90 | 65.00 | 1 | 38.9% | -0.80 | 0.0047 | -0.254 | |
| 3.70 | 7.00 | 91 | 201 | 39.8% | 0.17 | 0.0042 | -0.234 | 590 | 70.30 | 73.40 | 1 | 38.8% | -0.84 | 0.0041 | -0.219 | |
| 2.50 | 4.30 | 47 | 62 | 37.8% | 0.13 | 0.0036 | -0.200 | 600 | 79.10 | 82.20 | 38.9% | -0.87 | 0.0035 | -0.186 | ||
| 1.30 | 4.40 | 12 | 39.1% | 0.10 | 0.0030 | -0.167 | 610 | 88.20 | 91.50 | 2 | 39.4% | -0.90 | 0.0030 | -0.156 | ||
| 0.5500 | 4.40 | 3 | 73 | 40.6% | 0.08 | 0.0025 | -0.138 | 620 | 97.40 | 100.80 | 39.5% | -0.93 | 0.0026 | -0.133 | ||
| 0.5000 | 3.60 | 1 | 17 | 41.6% | 0.06 | 0.0020 | -0.113 | 630 | 106.90 | 110.40 | 2 | 40.1% | -0.95 | 0.0023 | -0.116 | |
| 0 | 3.30 | 15 | 42.2% | 0.05 | 0.0016 | -0.090 | 640 | 116.50 | 120.00 | 1 | 40.3% | -0.96 | 0.0021 | -0.102 | ||
| 0 | 2.70 | 7 | 16 | 43.0% | 0.04 | 0.0013 | -0.072 | 650 | 126.30 | 129.80 | 41.2% | -0.98 | 0.0018 | -0.084 | ||
| 0 | 2.90 | 39 | 46.0% | 0.03 | 0.0010 | -0.056 | 660 | 136.10 | 139.50 | 39.7% | -0.99 | 0.0011 | -0.079 | |||
| 0 | 2.70 | 48 | 47.7% | 0.02 | 0.0008 | -0.044 | 670 | 145.80 | 149.80 | 41.9% | -1.00 | 0.0003 | -0.072 | |||
| 0 | 2.80 | 7 | 50.3% | 0.01 | 0.0006 | -0.034 | 680 | 155.70 | 159.80 | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 2.65 | 5 | 52.0% | 0.01 | 0.0005 | -0.026 | 690 | 165.70 | 169.70 | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 2.55 | 2 | 53.8% | 0.01 | 0.0004 | -0.020 | 700 | 175.70 | 179.70 | -1.00 | 0.0000 | -0.072 | ||||
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.