CVS rantai opsi CVS Health Corp.
Cboe delayed options data · per 12:35 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 ±8.0% (84.67–99.36) · ATM IV 41.6% · P/C open interest 0.52
| 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 | |
| 35.35 | 39.55 | 105.6% | 1.00 | 0.0003 | -0.002 | 55 | 0 | 2.13 | 157.7% | -0.01 | 0.0010 | -0.010 | ||||
| 30.35 | 34.55 | 95.4% | 1.00 | 0.0005 | -0.003 | 60 | 0 | 0.1100 | 3 | 78.5% | -0.01 | 0.0016 | -0.011 | |||
| 25.40 | 29.55 | 83.1% | 1.00 | 0.0009 | -0.004 | 65 | 0 | 0.7500 | 1 | 89.8% | -0.01 | 0.0025 | -0.013 | |||
| 21.20 | 23.80 | 70.4% | 0.99 | 0.0019 | -0.006 | 70 | 0 | 0.1000 | 6 | 18 | 52.0% | -0.02 | 0.0040 | -0.015 | ||
| 17.20 | 19.80 | 58.5% | 0.99 | 0.0038 | -0.010 | 74 | 0.0200 | 0.4100 | 8 | 54.5% | -0.03 | 0.0066 | -0.019 | |||
| 16.20 | 18.80 | 55.5% | 0.99 | 0.0048 | -0.012 | 75 | 0.0100 | 0.2300 | 4 | 42 | 49.7% | -0.04 | 0.0075 | -0.020 | ||
| 14.80 | 17.80 | 0.98 | 0.0060 | -0.014 | 76 | 0.0700 | 0.2800 | 13 | 47.0% | -0.04 | 0.0087 | -0.022 | ||||
| 13.80 | 16.85 | 0.98 | 0.0076 | -0.017 | 77 | 0.1200 | 0.2800 | 4 | 5 | 45.5% | -0.05 | 0.0101 | -0.024 | |||
| 13.20 | 15.80 | 46.9% | 0.97 | 0.0098 | -0.022 | 78 | 0.0200 | 0.4000 | 11 | 43.3% | -0.06 | 0.0118 | -0.027 | |||
| 12.75 | 14.80 | 55.1% | 0.96 | 0.0124 | -0.027 | 79 | 0.2100 | 0.4400 | 202 | 44.8% | -0.07 | 0.0138 | -0.031 | |||
| 12.00 | 14.15 | 15 | 59.2% | 0.95 | 0.0156 | -0.033 | 80 | 0.3300 | 0.5700 | 8 | 279 | 45.6% | -0.08 | 0.0161 | -0.035 | |
| 10.80 | 12.95 | 51.0% | 0.93 | 0.0192 | -0.041 | 81 | 0.2400 | 0.7500 | 1 | 187 | 43.7% | -0.10 | 0.0187 | -0.039 | ||
| 10.20 | 11.95 | 6 | 52.0% | 0.91 | 0.0231 | -0.048 | 82 | 0.2700 | 0.8400 | 76 | 42.0% | -0.12 | 0.0215 | -0.044 | ||
| 9.25 | 11.10 | 50.3% | 0.89 | 0.0271 | -0.056 | 83 | 0.6200 | 0.8200 | 1 | 8 | 42.2% | -0.14 | 0.0245 | -0.050 | ||
| 8.40 | 10.20 | 48.9% | 0.85 | 0.0311 | -0.064 | 84 | 0.7600 | 0.9700 | 8 | 41.5% | -0.17 | 0.0277 | -0.056 | |||
| 7.60 | 9.35 | 116 | 47.8% | 0.82 | 0.0345 | -0.070 | 85 | 0.9600 | 1.14 | 104 | 169 | 41.0% | -0.20 | 0.0309 | -0.061 | |
| 6.75 | 8.55 | 17 | 46.5% | 0.78 | 0.0375 | -0.075 | 86 | 1.10 | 1.56 | 87 | 220 | 41.5% | -0.24 | 0.0339 | -0.067 | |
| 6.15 | 7.60 | 214 | 45.4% | 0.74 | 0.0401 | -0.079 | 87 | 1.37 | 1.64 | 84 | 204 | 40.0% | -0.27 | 0.0368 | -0.072 | |
| 5.50 | 6.30 | 3 | 205 | 41.3% | 0.70 | 0.0421 | -0.082 | 88 | 1.76 | 1.96 | 33 | 50 | 40.4% | -0.31 | 0.0394 | -0.077 |
| 4.95 | 5.85 | 1 | 179 | 43.0% | 0.66 | 0.0436 | -0.084 | 89 | 2.11 | 2.31 | 170 | 85 | 40.2% | -0.35 | 0.0416 | -0.080 |
| 4.45 | 4.90 | 72 | 171 | 41.4% | 0.61 | 0.0446 | -0.085 | 90 | 2.52 | 2.72 | 162 | 122 | 40.2% | -0.40 | 0.0434 | -0.083 |
| 3.85 | 4.20 | 2 | 1,048 | 40.2% | 0.57 | 0.0453 | -0.086 | 91 | 2.94 | 3.25 | 272 | 273 | 40.5% | -0.44 | 0.0446 | -0.085 |
| 2.89 | 4.65 | 28 | 233 | 43.0% | 0.52 | 0.0455 | -0.086 | 92 | 3.40 | 3.75 | 41 | 56 | 40.2% | -0.49 | 0.0452 | -0.086 |
| 2.80 | 3.25 | 35 | 217 | 39.8% | 0.47 | 0.0452 | -0.085 | 93 | 3.90 | 4.65 | 2 | 2 | 42.0% | -0.53 | 0.0454 | -0.086 |
| 2.42 | 3.05 | 52 | 307 | 41.2% | 0.43 | 0.0445 | -0.084 | 94 | 4.35 | 4.85 | 1 | 38.9% | -0.58 | 0.0449 | -0.084 | |
| 2.02 | 2.43 | 13 | 203 | 39.5% | 0.39 | 0.0434 | -0.081 | 95 | 4.90 | 5.45 | 6 | 14 | 38.2% | -0.62 | 0.0439 | -0.082 |
| 1.86 | 2.15 | 19 | 118 | 40.9% | 0.35 | 0.0418 | -0.078 | 96 | 5.55 | 6.35 | 39.4% | -0.66 | 0.0424 | -0.079 | ||
| 1.53 | 1.79 | 62 | 101 | 40.2% | 0.31 | 0.0398 | -0.074 | 97 | 6.25 | 7.20 | 40.1% | -0.70 | 0.0405 | -0.075 | ||
| 1.29 | 1.54 | 8 | 64 | 40.4% | 0.27 | 0.0375 | -0.069 | 98 | 6.85 | 7.90 | 2 | 38.8% | -0.74 | 0.0383 | -0.071 | |
| 0.8800 | 1.28 | 3 | 670 | 38.8% | 0.24 | 0.0350 | -0.064 | 99 | 7.20 | 8.75 | 35.7% | -0.77 | 0.0357 | -0.066 | ||
| 0.9000 | 1.10 | 4 | 31 | 40.5% | 0.21 | 0.0323 | -0.059 | 100 | 8.05 | 9.45 | 34.5% | -0.80 | 0.0330 | -0.061 | ||
| 0.5400 | 0.9500 | 2 | 9 | 38.9% | 0.18 | 0.0295 | -0.054 | 101 | 8.85 | 10.45 | 35.0% | -0.83 | 0.0302 | -0.056 | ||
| 0.3800 | 1.01 | 40.6% | 0.16 | 0.0267 | -0.050 | 102 | 10.10 | 11.20 | 37.5% | -0.86 | 0.0273 | -0.051 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 103 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 104 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.3000 | 0.6200 | 22 | 27 | 42.6% | 0.10 | 0.0195 | -0.039 | 105 | 12.20 | 14.10 | -0.91 | 0.0198 | -0.040 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 106 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 107 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.2400 | 1 | 7 | 40.2% | 0.06 | 0.0119 | -0.029 | 110 | 16.75 | 19.20 | -0.95 | 0.0117 | -0.028 | |||
| 0 | 0.7500 | 2 | 59.7% | 0.04 | 0.0078 | -0.023 | 115 | 21.85 | 24.50 | -0.97 | 0.0075 | -0.022 | ||||
| 0 | 0.7500 | 68.2% | 0.03 | 0.0056 | -0.020 | 120 | 26.80 | 29.45 | -0.98 | 0.0052 | -0.018 | |||||
| 0 | 1.15 | 83.2% | 0.02 | 0.0041 | -0.017 | 125 | 31.80 | 34.45 | -0.98 | 0.0037 | -0.015 | |||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 130 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 135 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
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 06, 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