CVX rantai opsi Chevron Corporation
Cboe delayed options data · per 14:03 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 ±7.2% (208.01–240.12) · ATM IV 29.0% · P/C open interest 0.26
| 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 | |
| 107.40 | 110.75 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.4700 | 10 | 101.5% | -0.00 | 0.0000 | -0.001 | ||||
| 102.35 | 105.60 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.4700 | 95.5% | -0.00 | 0.0000 | -0.001 | |||||
| 97.40 | 100.75 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.4700 | 12 | 89.8% | -0.00 | 0.0001 | -0.001 | ||||
| 92.45 | 96.05 | 1 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.6500 | 88.4% | -0.00 | 0.0001 | -0.002 | ||||
| 87.40 | 90.80 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.6500 | 3 | 82.9% | -0.00 | 0.0001 | -0.002 | ||||
| 82.45 | 86.25 | 63.5% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.0600 | 36 | 57.7% | -0.00 | 0.0001 | -0.003 | |||
| 77.45 | 80.90 | 11 | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.4500 | 25 | 68.5% | -0.00 | 0.0002 | -0.003 | |||
| 72.55 | 75.85 | 5 | 1.00 | 0.0002 | 0.000 | 150 | 0 | 0.2100 | 157 | 57.4% | -0.00 | 0.0003 | -0.004 | |||
| 67.55 | 71.25 | 7 | 50.2% | 1.00 | 0.0002 | 0.000 | 155 | 0 | 0.4300 | 52 | 58.6% | -0.00 | 0.0004 | -0.005 | ||
| 62.50 | 66.30 | 24 | 43.4% | 1.00 | 0.0004 | 0.000 | 160 | 0 | 0.4700 | 803 | 54.8% | -0.01 | 0.0005 | -0.007 | ||
| 57.55 | 61.00 | 9 | 0.99 | 0.0005 | 0.000 | 165 | 0 | 0.4700 | 88 | 50.3% | -0.01 | 0.0008 | -0.009 | |||
| 53.15 | 56.05 | 30 | 47.0% | 0.99 | 0.0008 | -0.002 | 170 | 0 | 0.5200 | 3 | 508 | 46.8% | -0.01 | 0.0011 | -0.011 | |
| 47.70 | 51.10 | 47 | 0.99 | 0.0012 | -0.005 | 175 | 0 | 0.2000 | 1 | 658 | 36.8% | -0.02 | 0.0016 | -0.015 | ||
| 43.25 | 46.15 | 34 | 40.4% | 0.98 | 0.0017 | -0.010 | 180 | 0 | 0.6200 | 594 | 39.4% | -0.02 | 0.0022 | -0.020 | ||
| 38.55 | 41.15 | 572 | 38.9% | 0.97 | 0.0026 | -0.016 | 185 | 0.2300 | 0.6900 | 1,058 | 37.8% | -0.03 | 0.0032 | -0.026 | ||
| 33.70 | 36.30 | 550 | 36.6% | 0.96 | 0.0038 | -0.024 | 190 | 0.3100 | 0.7900 | 1,460 | 34.7% | -0.05 | 0.0047 | -0.035 | ||
| 29.75 | 31.50 | 749 | 38.7% | 0.94 | 0.0056 | -0.036 | 195 | 0.5100 | 1.08 | 1,504 | 32.9% | -0.08 | 0.0067 | -0.046 | ||
| 26.40 | 28.50 | 28.7% | 0.93 | 0.0068 | -0.043 | 197.5 | 0.5700 | 1.20 | 31.3% | -0.09 | 0.0079 | -0.054 | ||||
| 24.60 | 26.55 | 1,203 | 32.9% | 0.91 | 0.0082 | -0.051 | 200 | 1.00 | 1.38 | 3 | 2,989 | 31.4% | -0.11 | 0.0093 | -0.061 | |
| 21.90 | 24.00 | 29.2% | 0.89 | 0.0097 | -0.059 | 202.5 | 1.06 | 1.75 | 30.3% | -0.14 | 0.0108 | -0.070 | ||||
| 19.80 | 21.45 | 27.9% | 0.86 | 0.0113 | -0.069 | 205 | 1.41 | 2.16 | 30.0% | -0.17 | 0.0124 | -0.078 | ||||
| 17.60 | 19.35 | 27.6% | 0.83 | 0.0130 | -0.079 | 207.5 | 1.89 | 2.60 | 29.8% | -0.20 | 0.0140 | -0.087 | ||||
| 16.45 | 17.25 | 2,639 | 29.8% | 0.79 | 0.0147 | -0.088 | 210 | 2.62 | 2.98 | 2 | 3,135 | 29.5% | -0.24 | 0.0156 | -0.095 | |
| 14.05 | 15.75 | 29.4% | 0.75 | 0.0164 | -0.097 | 212.5 | 2.98 | 4.10 | 29.6% | -0.28 | 0.0171 | -0.103 | ||||
| 12.05 | 14.00 | 28.9% | 0.71 | 0.0179 | -0.105 | 215 | 3.70 | 4.85 | 29.2% | -0.33 | 0.0184 | -0.109 | ||||
| 10.55 | 12.30 | 29.0% | 0.66 | 0.0192 | -0.112 | 217.5 | 4.65 | 5.70 | 29.0% | -0.37 | 0.0194 | -0.114 | ||||
| 9.30 | 10.00 | 2 | 14.5K | 28.0% | 0.61 | 0.0202 | -0.117 | 220 | 5.85 | 6.85 | 4 | 748 | 29.4% | -0.42 | 0.0202 | -0.117 |
| 7.75 | 8.80 | 28.1% | 0.56 | 0.0209 | -0.120 | 222.5 | 6.85 | 8.20 | 29.3% | -0.47 | 0.0206 | -0.118 | ||||
| 6.50 | 8.05 | 29.0% | 0.51 | 0.0213 | -0.121 | 225 | 8.10 | 9.45 | 29.0% | -0.53 | 0.0207 | -0.118 | ||||
| 5.45 | 6.95 | 29.2% | 0.46 | 0.0212 | -0.120 | 227.5 | 9.45 | 11.05 | 29.0% | -0.58 | 0.0204 | -0.115 | ||||
| 4.75 | 5.35 | 14 | 19.9K | 28.5% | 0.40 | 0.0207 | -0.117 | 230 | 11.10 | 12.95 | 22 | 29.8% | -0.63 | 0.0198 | -0.111 | |
| 3.75 | 4.85 | 29.0% | 0.35 | 0.0199 | -0.112 | 232.5 | 12.85 | 14.70 | 30.1% | -0.67 | 0.0189 | -0.105 | ||||
| 3.05 | 4.10 | 29.1% | 0.31 | 0.0188 | -0.106 | 235 | 14.65 | 16.55 | 30.2% | -0.72 | 0.0177 | -0.098 | ||||
| 2.30 | 3.20 | 28.2% | 0.26 | 0.0176 | -0.098 | 237.5 | 16.45 | 18.65 | 30.6% | -0.76 | 0.0164 | -0.090 | ||||
| 2.01 | 2.37 | 2 | 11.4K | 28.1% | 0.23 | 0.0161 | -0.089 | 240 | 18.40 | 20.45 | 3 | 30.1% | -0.79 | 0.0150 | -0.081 | |
| 1.45 | 2.05 | 28.1% | 0.19 | 0.0145 | -0.081 | 242.5 | 20.15 | 22.90 | 30.4% | -0.83 | 0.0134 | -0.072 | ||||
| 1.11 | 1.75 | 28.4% | 0.16 | 0.0129 | -0.072 | 245 | 22.25 | 25.25 | 31.0% | -0.85 | 0.0119 | -0.064 | ||||
| 0.5800 | 1.07 | 1,540 | 28.0% | 0.11 | 0.0099 | -0.056 | 250 | 27.15 | 29.75 | 2 | 33.4% | -0.90 | 0.0091 | -0.048 | ||
| 0.3000 | 0.9500 | 29.6% | 0.08 | 0.0074 | -0.043 | 255 | 31.45 | 34.45 | 33.3% | -0.93 | 0.0068 | -0.035 | ||||
| 0.1600 | 0.5300 | 223 | 29.2% | 0.05 | 0.0055 | -0.033 | 260 | 36.20 | 39.25 | 34.7% | -0.95 | 0.0050 | -0.026 | |||
| 0.0200 | 0.7300 | 32.7% | 0.04 | 0.0041 | -0.026 | 265 | 41.05 | 44.05 | 36.0% | -0.96 | 0.0038 | -0.019 | ||||
| 0 | 0.3100 | 44 | 30.8% | 0.03 | 0.0031 | -0.021 | 270 | 45.70 | 49.00 | 36.3% | -0.97 | 0.0029 | -0.014 | |||
| 0 | 0.5400 | 100 | 38.8% | 0.02 | 0.0019 | -0.015 | 280 | 55.50 | 58.90 | 39.4% | -0.98 | 0.0018 | -0.007 | |||
| 0 | 0.5000 | 8 | 43.2% | 0.01 | 0.0012 | -0.011 | 290 | 65.45 | 68.85 | 44.0% | -0.99 | 0.0011 | -0.002 | |||
| 0 | 0.4700 | 47.4% | 0.01 | 0.0008 | -0.008 | 300 | 75.40 | 78.75 | 47.6% | -0.99 | 0.0008 | 0.000 | ||||
| 0 | 0.4600 | 51.7% | 0.01 | 0.0006 | -0.006 | 310 | 85.35 | 88.05 | -0.99 | 0.0005 | 0.000 | |||||
| 0 | 0.1000 | 46.5% | 0.00 | 0.0004 | -0.005 | 320 | 95.30 | 97.85 | -1.00 | 0.0004 | 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 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.
callput