COST chuỗi quyền chọn Costco Wholesale Corporation
Cboe delayed options data · tính đến 16:03 UTC
Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.
Kỳ đáo hạn này định giá một mức biến động khoảng ±1.8% (974.66–1,009.46) · ATM IV 20.3% · Open interest P/C 1.11
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Giá mua | Hỏi | KL | 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 | Giá mua | Hỏi | KL | OI | IV | Δ | Γ | Θ | |
| 449.15 | 455.70 | 206.0% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.0100 | 423 | 159.2% | 0.00 | 0.0000 | 0.000 | |||
| 439.10 | 446.00 | 213.3% | 1.00 | 0.0000 | 0.000 | 550 | 0 | 0.0200 | 19 | 161.8% | 0.00 | 0.0000 | 0.000 | |||
| 429.10 | 436.05 | 208.8% | 1.00 | 0.0000 | 0.000 | 560 | 0.0100 | 0.0400 | 155 | 167.9% | 0.00 | 0.0000 | 0.000 | |||
| 419.35 | 425.55 | 1 | 189.3% | 1.00 | 0.0000 | 0.000 | 570 | 0 | 0.1200 | 182 | 175.1% | 0.00 | 0.0000 | 0.000 | ||
| 409.05 | 417.00 | 220.9% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 0.1200 | 20 | 169.9% | 0.00 | 0.0000 | 0.000 | |||
| 399.35 | 405.55 | 176.4% | 1.00 | 0.0000 | 0.000 | 590 | 0 | 0.1200 | 3 | 164.9% | 0.00 | 0.0000 | 0.000 | |||
| 389.40 | 395.50 | 170.1% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.0700 | 3 | 256 | 152.8% | 0.00 | 0.0000 | 0.000 | ||
| 379.40 | 385.55 | 4 | 167.2% | 1.00 | 0.0000 | 0.000 | 610 | 0 | 0.0300 | 11 | 138.7% | 0.00 | 0.0000 | 0.000 | ||
| 369.40 | 375.65 | 1 | 166.6% | 1.00 | 0.0000 | 0.000 | 620 | 0.0100 | 4.30 | 350 | 231.6% | 0.00 | 0.0000 | 0.000 | ||
| 359.40 | 365.55 | 2 | 155.2% | 1.00 | 0.0000 | 0.000 | 630 | 0 | 0.0200 | 272 | 126.3% | 0.00 | 0.0000 | 0.000 | ||
| 349.40 | 355.55 | 149.2% | 1.00 | 0.0000 | 0.000 | 640 | 0.0100 | 4.30 | 1 | 293 | 217.9% | 0.00 | 0.0000 | 0.000 | ||
| 339.40 | 345.85 | 1 | 157.3% | 1.00 | 0.0000 | 0.000 | 650 | 0 | 0.0300 | 156 | 121.6% | 0.00 | 0.0000 | 0.000 | ||
| 329.20 | 336.10 | 153.3% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.0300 | 79 | 117.4% | 0.00 | 0.0000 | -0.000 | |||
| 319.25 | 326.95 | 167.1% | 1.00 | 0.0000 | 0.000 | 670 | 0.0100 | 4.30 | 70 | 123.8% | 0.00 | 0.0000 | -0.000 | |||
| 309.45 | 315.60 | 2 | 132.3% | 1.00 | 0.0000 | 0.000 | 680 | 0.0100 | 4.30 | 32 | 191.6% | 0.00 | 0.0000 | -0.000 | ||
| 299.45 | 305.75 | 4 | 133.3% | 1.00 | 0.0000 | 0.000 | 690 | 0.0100 | 4.30 | 54 | 185.3% | 0.00 | 0.0000 | -0.000 | ||
| 289.45 | 295.80 | 6 | 129.7% | 1.00 | 0.0000 | 0.000 | 700 | 0.0100 | 4.30 | 32 | 179.0% | 0.00 | 0.0000 | -0.000 | ||
| 279.45 | 285.60 | 3 | 116.3% | 1.00 | 0.0000 | 0.000 | 710 | 0.0100 | 4.30 | 14 | 172.8% | 0.00 | 0.0000 | -0.000 | ||
| 269.25 | 276.15 | 123.7% | 1.00 | 0.0000 | 0.000 | 720 | 0.0100 | 4.30 | 40 | 166.5% | 0.00 | 0.0000 | -0.000 | |||
| 264.25 | 270.95 | 115.0% | 1.00 | 0.0000 | 0.000 | 725 | 0 | 4.30 | 42 | 163.5% | 0.00 | 0.0000 | -0.000 | |||
| 259.25 | 266.15 | 118.5% | 1.00 | 0.0000 | 0.000 | 730 | 0 | 0.0300 | 220 | 90.0% | 0.00 | 0.0000 | -0.000 | |||
| 254.50 | 260.25 | 1.00 | 0.0000 | 0.000 | 735 | 0 | 4.30 | 86 | 157.4% | 0.00 | 0.0000 | -0.000 | ||||
| 249.50 | 255.60 | 103.4% | 1.00 | 0.0000 | 0.000 | 740 | 0.0100 | 0.0400 | 7 | 74 | 89.8% | 0.00 | 0.0000 | -0.000 | ||
| 244.50 | 250.75 | 106.6% | 1.00 | 0.0000 | 0.000 | 745 | 0 | 4.30 | 320 | 151.4% | 0.00 | 0.0000 | -0.000 | |||
| 239.30 | 246.15 | 109.6% | 1.00 | 0.0000 | 0.000 | 750 | 0 | 4.30 | 44 | 148.4% | 0.00 | 0.0000 | -0.000 | |||
| 229.50 | 235.50 | 1 | 87.4% | 1.00 | 0.0000 | 0.000 | 760 | 0 | 2.95 | 451 | 133.2% | 0.00 | 0.0000 | -0.001 | ||
| 219.50 | 225.90 | 98.5% | 1.00 | 0.0000 | 0.000 | 770 | 0 | 4.30 | 26 | 136.7% | 0.00 | 0.0000 | -0.001 | |||
| 209.50 | 215.75 | 89.6% | 1.00 | 0.0000 | 0.000 | 780 | 0.0100 | 0.0200 | 15 | 86 | 71.8% | -0.00 | 0.0000 | -0.001 | ||
| 204.50 | 210.80 | 88.7% | 1.00 | 0.0000 | 0.000 | 785 | 0 | 4.30 | 38 | 128.0% | -0.00 | 0.0000 | -0.001 | |||
| 199.50 | 205.50 | 71.8% | 1.00 | 0.0000 | 0.000 | 790 | 0 | 4.30 | 72 | 125.1% | -0.00 | 0.0000 | -0.001 | |||
| 194.50 | 200.70 | 80.9% | 1.00 | 0.0000 | 0.000 | 795 | 0.0100 | 0.0500 | 63 | 115 | 70.4% | -0.00 | 0.0000 | -0.001 | ||
| 189.50 | 195.70 | 78.5% | 1.00 | 0.0000 | 0.000 | 800 | 0 | 0.0600 | 370 | 68.6% | -0.00 | 0.0000 | -0.001 | |||
| 184.55 | 190.80 | 80.6% | 1.00 | 0.0000 | 0.000 | 805 | 0 | 4.30 | 1 | 35 | 116.5% | -0.00 | 0.0000 | -0.002 | ||
| 179.55 | 185.40 | 1 | 1.00 | 0.0000 | 0.000 | 810 | 0.0100 | 0.0500 | 4 | 89 | 64.9% | -0.00 | 0.0000 | -0.002 | ||
| 174.55 | 180.75 | 1 | 74.7% | 1.00 | 0.0000 | 0.000 | 815 | 0 | 4.30 | 109 | 110.8% | -0.00 | 0.0000 | -0.002 | ||
| 169.55 | 175.90 | 6 | 76.0% | 1.00 | 0.0000 | 0.000 | 820 | 0 | 4.30 | 59 | 108.0% | -0.00 | 0.0000 | -0.002 | ||
| 164.55 | 171.10 | 77.2% | 1.00 | 0.0000 | 0.000 | 825 | 0.0100 | 0.0700 | 43 | 97 | 61.1% | -0.00 | 0.0000 | -0.003 | ||
| 159.55 | 165.85 | 2 | 70.3% | 1.00 | 0.0000 | 0.000 | 830 | 0 | 0.3500 | 1 | 58 | 69.3% | -0.00 | 0.0000 | -0.003 | |
| 155.00 | 160.00 | 1.00 | 0.0000 | 0.000 | 835 | 0 | 0.0700 | 65 | 56.8% | -0.00 | 0.0000 | -0.004 | ||||
| 149.55 | 155.35 | 8 | 1.00 | 0.0000 | 0.000 | 840 | 0 | 0.2500 | 1 | 186 | 62.6% | -0.00 | 0.0000 | -0.004 | ||
| 144.55 | 150.85 | 2 | 63.6% | 1.00 | 0.0000 | 0.000 | 845 | 0 | 1.77 | 288 | 79.5% | -0.00 | 0.0000 | -0.005 | ||
| 139.55 | 145.80 | 7 | 60.3% | 1.00 | 0.0000 | 0.000 | 850 | 0 | 0.0900 | 22 | 121 | 52.6% | -0.00 | 0.0000 | -0.006 | |
| 134.55 | 140.90 | 5 | 60.2% | 1.00 | 0.0000 | 0.000 | 855 | 0 | 2.41 | 1 | 280 | 78.8% | -0.00 | 0.0000 | -0.007 | |
| 129.55 | 135.80 | 14 | 55.9% | 1.00 | 0.0001 | 0.000 | 860 | 0 | 2.21 | 1 | 329 | 75.0% | -0.00 | 0.0001 | -0.008 | |
| 124.60 | 130.75 | 20 | 53.8% | 1.00 | 0.0001 | 0.000 | 865 | 0 | 2.20 | 106 | 72.5% | -0.00 | 0.0001 | -0.009 | ||
| 119.75 | 125.80 | 16 | 55.2% | 1.00 | 0.0001 | 0.000 | 870 | 0.0100 | 0.0600 | 22 | 152 | 44.3% | -0.00 | 0.0001 | -0.011 | |
| 114.60 | 120.80 | 46 | 50.5% | 1.00 | 0.0001 | 0.000 | 875 | 0 | 0.3100 | 8 | 106 | 50.0% | -0.00 | 0.0001 | -0.013 | |
| 109.25 | 116.00 | 34 | 44.9% | 1.00 | 0.0001 | -0.001 | 880 | 0 | 0.1400 | 153 | 43.8% | -0.00 | 0.0001 | -0.015 | ||
| 105.60 | 110.50 | 162 | 54.5% | 1.00 | 0.0002 | -0.004 | 885 | 0 | 0.3300 | 5 | 90 | 46.4% | -0.00 | 0.0002 | -0.018 | |
| 99.60 | 105.95 | 22 | 46.4% | 1.00 | 0.0002 | -0.009 | 890 | 0.0100 | 0.1000 | 10 | 107 | 39.1% | -0.00 | 0.0002 | -0.021 | |
| 94.60 | 100.90 | 38 | 43.5% | 1.00 | 0.0002 | -0.013 | 895 | 0.0100 | 0.0900 | 11 | 95 | 36.9% | -0.00 | 0.0002 | -0.025 | |
| 92.15 | 98.55 | 44.9% | 1.00 | 0.0003 | -0.016 | 897.5 | 0.0300 | 0.1000 | 2 | 28 | 37.0% | -0.00 | 0.0003 | -0.027 | ||
| 90.60 | 96.05 | 261 | 51.3% | 1.00 | 0.0003 | -0.019 | 900 | 0.0100 | 0.1100 | 22 | 252 | 35.8% | -0.00 | 0.0003 | -0.030 | |
| 87.15 | 93.80 | 45.1% | 1.00 | 0.0003 | -0.022 | 902.5 | 0.0300 | 0.1200 | 8 | 33 | 35.8% | -0.00 | 0.0003 | -0.033 | ||
| 84.10 | 91.05 | 82 | 30.2% | 1.00 | 0.0004 | -0.025 | 905 | 0 | 0.1200 | 11 | 186 | 34.0% | -0.00 | 0.0004 | -0.036 | |
| 82.15 | 88.65 | 1 | 41.5% | 0.99 | 0.0004 | -0.029 | 907.5 | 0.0500 | 0.1000 | 3 | 40 | 33.9% | -0.01 | 0.0004 | -0.040 | |
| 79.10 | 85.60 | 57 | 0.99 | 0.0005 | -0.034 | 910 | 0 | 0.1600 | 20 | 300 | 33.2% | -0.01 | 0.0005 | -0.044 | ||
| 77.20 | 83.55 | 38.8% | 0.99 | 0.0005 | -0.038 | 912.5 | 0 | 0.5100 | 32 | 37.6% | -0.01 | 0.0005 | -0.048 | |||
| 74.10 | 80.95 | 129 | 0.99 | 0.0006 | -0.044 | 915 | 0 | 0.1400 | 5 | 75 | 30.9% | -0.01 | 0.0006 | -0.053 | ||
| 72.20 | 78.65 | 1 | 37.4% | 0.99 | 0.0007 | -0.050 | 917.5 | 0 | 0.5500 | 9 | 35.9% | -0.01 | 0.0007 | -0.059 | ||
| 69.15 | 75.95 | 5 | 133 | 0.99 | 0.0008 | -0.056 | 920 | 0 | 0.1300 | 4 | 263 | 28.8% | -0.01 | 0.0008 | -0.065 | |
| 67.20 | 73.05 | 4 | 27.4% | 0.99 | 0.0008 | -0.063 | 922.5 | 0.0600 | 0.1600 | 10 | 83 | 29.7% | -0.01 | 0.0008 | -0.072 | |
| 64.35 | 70.65 | 5 | 76 | 0.99 | 0.0010 | -0.071 | 925 | 0.1000 | 0.5000 | 4 | 308 | 33.2% | -0.01 | 0.0010 | -0.080 | |
| 62.25 | 68.35 | 2 | 30.7% | 0.99 | 0.0011 | -0.080 | 927.5 | 0.1000 | 0.2800 | 31 | 29.9% | -0.01 | 0.0011 | -0.088 | ||
| 60.30 | 65.60 | 144 | 32.2% | 0.99 | 0.0012 | -0.090 | 930 | 0.1400 | 0.1900 | 15 | 106 | 28.3% | -0.01 | 0.0012 | -0.098 | |
| 54.50 | 60.90 | 1 | 108 | 25.2% | 0.98 | 0.0016 | -0.114 | 935 | 0.1000 | 0.2300 | 20 | 238 | 26.3% | -0.02 | 0.0016 | -0.121 |
| 53.05 | 58.60 | 1 | 6 | 32.8% | 0.98 | 0.0018 | -0.128 | 937.5 | 0.0500 | 0.5100 | 2 | 218 | 27.4% | -0.02 | 0.0018 | -0.135 |
| 50.90 | 54.25 | 5 | 239 | 0.98 | 0.0021 | -0.144 | 940 | 0.1600 | 0.3600 | 27 | 367 | 26.0% | -0.02 | 0.0021 | -0.151 | |
| 48.60 | 52.90 | 2 | 5 | 29.7% | 0.97 | 0.0024 | -0.162 | 942.5 | 0.1700 | 0.6000 | 4 | 55 | 26.7% | -0.03 | 0.0024 | -0.169 |
| 44.55 | 51.10 | 4 | 171 | 23.6% | 0.97 | 0.0027 | -0.183 | 945 | 0.2300 | 0.4000 | 5 | 148 | 24.7% | -0.03 | 0.0027 | -0.189 |
| 43.50 | 49.50 | 3 | 28 | 32.4% | 0.96 | 0.0031 | -0.206 | 947.5 | 0.2500 | 0.4000 | 4 | 31 | 23.7% | -0.04 | 0.0031 | -0.212 |
| 41.10 | 46.00 | 2 | 195 | 28.2% | 0.96 | 0.0036 | -0.233 | 950 | 0.4000 | 0.4800 | 36 | 524 | 23.9% | -0.04 | 0.0036 | -0.238 |
| 37.55 | 43.70 | 27 | 23.6% | 0.95 | 0.0041 | -0.263 | 952.5 | 0.3300 | 2.20 | 574 | 28.8% | -0.05 | 0.0041 | -0.269 | ||
| 34.75 | 40.45 | 355 | 12.4% | 0.94 | 0.0047 | -0.298 | 955 | 0.4600 | 0.8600 | 10 | 204 | 23.4% | -0.06 | 0.0048 | -0.303 | |
| 32.75 | 38.85 | 2 | 25 | 22.5% | 0.93 | 0.0054 | -0.337 | 957.5 | 0.6000 | 0.8700 | 34 | 38 | 22.7% | -0.07 | 0.0055 | -0.343 |
| 31.85 | 36.25 | 14 | 265 | 25.6% | 0.92 | 0.0063 | -0.382 | 960 | 0.6600 | 0.9800 | 53 | 448 | 22.0% | -0.08 | 0.0063 | -0.388 |
| 26.50 | 30.65 | 4 | 195 | 20.3% | 0.89 | 0.0082 | -0.489 | 965 | 1.06 | 1.32 | 143 | 173 | 21.4% | -0.11 | 0.0082 | -0.496 |
| 22.15 | 26.15 | 21 | 217 | 20.1% | 0.85 | 0.0105 | -0.618 | 970 | 1.61 | 1.97 | 108 | 190 | 21.1% | -0.15 | 0.0106 | -0.626 |
| 18.65 | 22.25 | 6 | 187 | 21.5% | 0.79 | 0.0130 | -0.760 | 975 | 2.40 | 3.00 | 151 | 188 | 21.0% | -0.21 | 0.0131 | -0.769 |
| 15.45 | 17.25 | 5 | 244 | 20.4% | 0.72 | 0.0153 | -0.898 | 980 | 3.50 | 4.20 | 62 | 155 | 20.7% | -0.28 | 0.0155 | -0.909 |
| 11.80 | 14.05 | 53 | 360 | 20.3% | 0.64 | 0.0172 | -1.010 | 985 | 4.85 | 5.95 | 23 | 420 | 20.4% | -0.36 | 0.0174 | -1.022 |
| 9.35 | 10.55 | 48 | 397 | 20.2% | 0.55 | 0.0184 | -1.073 | 990 | 7.00 | 7.90 | 110 | 498 | 20.4% | -0.45 | 0.0186 | -1.086 |
| 6.85 | 7.90 | 117 | 307 | 20.0% | 0.46 | 0.0185 | -1.073 | 995 | 9.05 | 10.50 | 4 | 39 | 19.9% | -0.54 | 0.0188 | -1.086 |
| 4.85 | 5.70 | 211 | 458 | 19.8% | 0.37 | 0.0177 | -1.008 | 1,000 | 11.35 | 13.85 | 121 | 19.4% | -0.64 | 0.0179 | -1.021 | |
| 3.30 | 4.00 | 126 | 200 | 19.7% | 0.29 | 0.0160 | -0.892 | 1,005 | 14.95 | 17.95 | 32 | 20.5% | -0.72 | 0.0162 | -0.902 | |
| 2.21 | 2.74 | 199 | 641 | 19.8% | 0.21 | 0.0136 | -0.745 | 1,010 | 18.30 | 22.85 | 18 | 21.6% | -0.79 | 0.0138 | -0.752 | |
| 1.50 | 2.08 | 162 | 650 | 20.5% | 0.15 | 0.0111 | -0.592 | 1,015 | 21.25 | 26.15 | 5 | 17.4% | -0.85 | 0.0112 | -0.597 | |
| 1.00 | 1.21 | 362 | 882 | 20.3% | 0.11 | 0.0086 | -0.454 | 1,020 | 25.70 | 31.85 | 98 | 20.5% | -0.90 | 0.0088 | -0.455 | |
| 0.6100 | 0.8500 | 52 | 330 | 20.6% | 0.08 | 0.0065 | -0.341 | 1,025 | 29.70 | 36.50 | 92 | 17.8% | -0.93 | 0.0067 | -0.341 | |
| 0.4100 | 0.5100 | 39 | 509 | 20.8% | 0.05 | 0.0048 | -0.257 | 1,030 | 34.90 | 41.25 | 19.5% | -0.96 | 0.0050 | -0.256 | ||
| 0.3300 | 0.4300 | 38 | 183 | 22.2% | 0.04 | 0.0036 | -0.196 | 1,035 | 40.20 | 45.15 | -0.97 | 0.0036 | -0.199 | |||
| 0.2100 | 0.3100 | 105 | 326 | 22.7% | 0.03 | 0.0027 | -0.152 | 1,040 | 45.10 | 50.40 | 2 | 4 | -0.98 | 0.0026 | -0.162 | |
| 0.1400 | 0.2600 | 58 | 215 | 23.6% | 0.02 | 0.0021 | -0.121 | 1,045 | 49.35 | 56.00 | -0.99 | 0.0019 | -0.137 | |||
| 0.0900 | 0.1600 | 27 | 169 | 23.8% | 0.02 | 0.0016 | -0.098 | 1,050 | 55.00 | 60.95 | 24.5% | -0.99 | 0.0013 | -0.122 | ||
| 0.0700 | 0.3200 | 6 | 86 | 27.2% | 0.01 | 0.0012 | -0.081 | 1,055 | 59.50 | 66.00 | -0.99 | 0.0010 | -0.112 | |||
| 0.0100 | 0.2600 | 11 | 156 | 27.5% | 0.01 | 0.0010 | -0.067 | 1,060 | 65.10 | 71.00 | 30.5% | -1.00 | 0.0007 | -0.105 | ||
| 0.0100 | 0.0800 | 24 | 71 | 25.6% | 0.01 | 0.0008 | -0.056 | 1,065 | 69.85 | 76.00 | -1.00 | 0.0005 | -0.101 | |||
| 0 | 0.1000 | 5 | 102 | 27.4% | 0.01 | 0.0006 | -0.047 | 1,070 | 74.60 | 81.00 | -1.00 | 0.0003 | -0.097 | |||
| 0 | 0.4200 | 102 | 34.5% | 0.01 | 0.0005 | -0.039 | 1,075 | 79.80 | 86.00 | -1.00 | 0.0002 | -0.096 | ||||
| 0 | 4.30 | 62 | 55.4% | 0.00 | 0.0004 | -0.032 | 1,080 | 84.30 | 92.10 | 40.9% | -1.00 | 0.0001 | -0.094 | |||
| 0 | 4.30 | 62 | 57.6% | 0.00 | 0.0003 | -0.026 | 1,085 | 89.30 | 96.25 | -1.00 | 0.0001 | -0.093 | ||||
| 0 | 0.3000 | 63 | 37.9% | 0.00 | 0.0003 | -0.022 | 1,090 | 94.30 | 102.10 | 44.5% | -1.00 | 0.0001 | -0.092 | |||
| 0 | 2.50 | 31 | 55.2% | 0.00 | 0.0002 | -0.018 | 1,095 | 100.00 | 106.05 | 41.8% | -1.00 | 0.0000 | -0.092 | |||
| 0.0100 | 0.0600 | 27 | 365 | 34.9% | 0.00 | 0.0002 | -0.014 | 1,100 | 104.90 | 111.20 | 44.3% | -1.00 | 0.0000 | -0.092 | ||
| 0 | 4.30 | 70 | 66.4% | 0.00 | 0.0001 | -0.011 | 1,105 | 109.30 | 117.20 | 50.9% | -1.00 | 0.0000 | -0.092 | |||
| 0 | 1.50 | 1 | 189 | 55.8% | 0.00 | 0.0001 | -0.009 | 1,110 | 114.30 | 122.20 | 52.6% | -1.00 | 0.0000 | -0.092 | ||
| 0 | 0.1200 | 99 | 41.2% | 0.00 | 0.0001 | -0.007 | 1,115 | 119.30 | 127.00 | 52.2% | -1.00 | 0.0000 | -0.092 | |||
| 0 | 0.0800 | 183 | 40.9% | 0.00 | 0.0001 | -0.006 | 1,120 | 124.30 | 132.00 | 53.9% | -1.00 | 0.0000 | -0.092 | |||
| 0 | 0.0500 | 14 | 40.4% | 0.00 | 0.0000 | -0.005 | 1,125 | 129.30 | 137.00 | 55.5% | -1.00 | 0.0000 | -0.092 | |||
| 0 | 0.1500 | 2 | 110 | 46.5% | 0.00 | 0.0000 | -0.004 | 1,130 | 134.30 | 142.20 | 59.6% | -1.00 | 0.0000 | -0.092 | ||
| 0 | 0.1300 | 6 | 37 | 47.1% | 0.00 | 0.0000 | -0.003 | 1,135 | 139.30 | 146.90 | 57.4% | -1.00 | 0.0000 | -0.092 | ||
| 0 | 0.1000 | 1 | 122 | 47.3% | 0.00 | 0.0000 | -0.002 | 1,140 | 144.30 | 152.20 | 62.9% | -1.00 | 0.0000 | -0.092 | ||
| 0 | 3.55 | 3 | 25 | 79.6% | 0.00 | 0.0000 | -0.002 | 1,145 | 149.30 | 157.00 | 62.1% | -1.00 | 0.0000 | -0.092 | ||
| 0 | 3.75 | 1 | 23 | 82.4% | 0.00 | 0.0000 | -0.002 | 1,150 | 154.30 | 162.00 | 63.7% | -1.00 | 0.0000 | -0.092 | ||
| 0 | 4.25 | 1 | 56 | 88.4% | 0.00 | 0.0000 | -0.001 | 1,160 | 164.30 | 172.20 | 69.5% | -1.00 | 0.0000 | -0.092 | ||
| 0 | 4.30 | 42 | 92.4% | 0.00 | 0.0000 | -0.001 | 1,170 | 174.30 | 182.20 | 72.7% | -1.00 | 0.0000 | -0.092 | |||
| 0 | 4.30 | 1 | 210 | 96.2% | 0.00 | 0.0000 | -0.001 | 1,180 | 184.30 | 192.20 | 75.8% | -1.00 | 0.0000 | -0.092 | ||
| 0 | 0.0500 | 8 | 56.6% | 0.00 | 0.0000 | -0.000 | 1,190 | 194.30 | 202.20 | 79.0% | -1.00 | 0.0000 | -0.092 | |||
| 0 | 4.30 | 1 | 288 | 103.5% | 0.00 | 0.0000 | -0.000 | 1,200 | 204.30 | 212.00 | 79.0% | -1.00 | 0.0000 | -0.092 | ||
| 0 | 0.0600 | 41 | 62.2% | 0.00 | 0.0000 | -0.000 | 1,210 | 214.30 | 222.00 | 82.0% | -1.00 | 0.0000 | -0.092 | |||
| 0 | 0.0100 | 21 | 56 | 56.3% | 0.00 | 0.0000 | -0.000 | 1,220 | 224.30 | 232.20 | 88.0% | -1.00 | 0.0000 | -0.092 | ||
| 0 | 0.0300 | 238 | 63.2% | 0.00 | 0.0000 | -0.000 | 1,230 | 234.30 | 242.00 | 87.8% | -1.00 | 0.0000 | -0.092 | |||
| 0 | 0.0300 | 1 | 65.4% | 0.00 | 0.0000 | -0.000 | 1,240 | 244.35 | 252.20 | 94.6% | -1.00 | 0.0000 | -0.092 | |||
| 0 | 0.0300 | 8 | 67.6% | 0.00 | 0.0000 | -0.000 | 1,250 | 254.30 | 262.20 | 96.8% | -1.00 | 0.0000 | -0.092 | |||
| 0 | 0.0300 | 6 | 69.7% | 0.00 | 0.0000 | -0.000 | 1,260 | 264.30 | 272.00 | 96.2% | -1.00 | 0.0000 | -0.092 | |||
| 0 | 0.0500 | 10 | 74.8% | 0.00 | 0.0000 | -0.000 | 1,270 | 274.30 | 282.00 | 99.0% | -1.00 | 0.0000 | -0.092 | |||
| 0 | 0.0300 | 16 | 73.9% | 0.00 | 0.0000 | 0.000 | 1,280 | 284.30 | 291.60 | 85.6% | -1.00 | 0.0000 | -0.092 | |||
| 0 | 0.0200 | 15 | 73.7% | 0.00 | 0.0000 | 0.000 | 1,290 | 294.30 | 302.20 | 107.9% | -1.00 | 0.0000 | -0.092 | |||
| 0 | 0.0300 | 11 | 78.0% | 0.00 | 0.0000 | 0.000 | 1,300 | 304.30 | 312.05 | 108.0% | -1.00 | 0.0000 | -0.092 | |||
Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.
Nụ cười biến động — Oct 23, 2026
Trang biến động →Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.
callput