CVX rantai opsi Chevron Corporation
Cboe delayed options data · per 16:03 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 ±3.9% (204.18–220.78) · ATM IV 23.9% · P/C open interest 1.00
| 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 | |
| 101.10 | 104.05 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.13 | 357 | 190.3% | 0.00 | 0.0000 | -0.000 | ||||
| 96.05 | 99.10 | 1 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.13 | 495 | 179.1% | 0.00 | 0.0000 | -0.000 | |||
| 91.15 | 94.10 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.13 | 1,059 | 168.3% | 0.00 | 0.0000 | -0.000 | ||||
| 86.45 | 88.90 | 10 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.13 | 438 | 158.0% | -0.00 | 0.0000 | -0.000 | |||
| 81.60 | 84.05 | 2 | 102.9% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.13 | 2,811 | 148.0% | -0.00 | 0.0000 | -0.000 | ||
| 76.50 | 78.60 | 1 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.01 | 1,429 | 136.7% | -0.00 | 0.0000 | -0.000 | |||
| 71.50 | 73.95 | 20 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.5600 | 1 | 994 | 101.5% | -0.00 | 0.0000 | -0.001 | ||
| 66.60 | 69.10 | 81.6% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.2300 | 2,796 | 82.8% | -0.00 | 0.0000 | -0.001 | |||
| 61.65 | 63.00 | 6 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.0500 | 3,256 | 63.9% | -0.00 | 0.0001 | -0.001 | |||
| 56.65 | 58.40 | 22 | 1.00 | 0.0001 | 0.000 | 155 | 0 | 0.0900 | 2,868 | 62.2% | -0.00 | 0.0001 | -0.001 | |||
| 51.95 | 53.65 | 22 | 52.3% | 1.00 | 0.0002 | 0.000 | 160 | 0 | 0.1000 | 7 | 4,333 | 57.2% | -0.00 | 0.0002 | -0.002 | |
| 46.95 | 48.65 | 7 | 44.2% | 1.00 | 0.0003 | 0.000 | 165 | 0 | 0.0100 | 3,971 | 41.1% | -0.00 | 0.0003 | -0.003 | ||
| 41.90 | 42.95 | 17 | 1.00 | 0.0004 | 0.000 | 170 | 0 | 0.2800 | 15 | 5,626 | 53.1% | -0.00 | 0.0005 | -0.004 | ||
| 36.85 | 39.25 | 456 | 51.4% | 1.00 | 0.0008 | 0.000 | 175 | 0 | 0.1500 | 5,149 | 43.1% | -0.00 | 0.0008 | -0.006 | ||
| 33.95 | 36.75 | 36.8% | 0.99 | 0.0010 | 0.000 | 177.5 | 0 | 0.2500 | 2 | 43.4% | -0.01 | 0.0010 | -0.007 | |||
| 31.70 | 34.30 | 101 | 43.0% | 0.99 | 0.0014 | 0.000 | 180 | 0.0200 | 0.0400 | 3 | 6,376 | 33.5% | -0.01 | 0.0014 | -0.009 | |
| 29.20 | 31.75 | 38.8% | 0.99 | 0.0018 | 0.000 | 182.5 | 0 | 0.2600 | 102 | 37.8% | -0.01 | 0.0019 | -0.011 | |||
| 27.20 | 28.25 | 2 | 283 | 0.99 | 0.0025 | -0.001 | 185 | 0.0500 | 0.0800 | 12 | 2,637 | 31.5% | -0.01 | 0.0025 | -0.014 | |
| 24.05 | 26.80 | 30.4% | 0.98 | 0.0035 | -0.006 | 187.5 | 0 | 0.3100 | 60 | 33.1% | -0.02 | 0.0035 | -0.018 | |||
| 22.80 | 23.30 | 11 | 5,779 | 31.1% | 0.97 | 0.0048 | -0.012 | 190 | 0.1000 | 0.1400 | 32 | 4,270 | 28.9% | -0.03 | 0.0048 | -0.024 |
| 19.30 | 21.30 | 2 | 0.96 | 0.0066 | -0.020 | 192.5 | 0.1100 | 0.4100 | 334 | 30.0% | -0.04 | 0.0066 | -0.030 | |||
| 17.05 | 18.50 | 16 | 7,164 | 0.95 | 0.0091 | -0.030 | 195 | 0.2200 | 0.2900 | 5 | 2,538 | 26.8% | -0.05 | 0.0092 | -0.040 | |
| 15.20 | 16.40 | 25 | 26.9% | 0.92 | 0.0126 | -0.043 | 197.5 | 0.3300 | 0.4400 | 5 | 172 | 25.9% | -0.08 | 0.0127 | -0.051 | |
| 12.75 | 13.50 | 164 | 7,466 | 20.7% | 0.89 | 0.0170 | -0.059 | 200 | 0.5500 | 0.6700 | 62 | 3,727 | 25.6% | -0.11 | 0.0172 | -0.066 |
| 10.60 | 11.65 | 5 | 255 | 23.5% | 0.84 | 0.0222 | -0.078 | 202.5 | 0.8100 | 1.01 | 9 | 363 | 24.9% | -0.16 | 0.0224 | -0.084 |
| 8.65 | 9.50 | 18 | 4,243 | 23.3% | 0.78 | 0.0277 | -0.099 | 205 | 1.32 | 1.45 | 22 | 406 | 24.6% | -0.22 | 0.0280 | -0.104 |
| 6.95 | 7.95 | 7 | 227 | 24.8% | 0.70 | 0.0326 | -0.117 | 207.5 | 1.96 | 2.13 | 3 | 189 | 24.4% | -0.30 | 0.0330 | -0.121 |
| 5.65 | 5.80 | 302 | 11.0K | 24.0% | 0.62 | 0.0364 | -0.130 | 210 | 2.82 | 3.05 | 27 | 1,106 | 24.4% | -0.39 | 0.0369 | -0.133 |
| 4.20 | 4.45 | 68 | 465 | 23.9% | 0.52 | 0.0382 | -0.136 | 212.5 | 3.90 | 4.05 | 76 | 65 | 23.8% | -0.48 | 0.0388 | -0.138 |
| 3.05 | 3.25 | 74 | 1,175 | 23.7% | 0.43 | 0.0378 | -0.134 | 215 | 5.20 | 5.45 | 43 | 51 | 23.7% | -0.58 | 0.0384 | -0.135 |
| 2.22 | 2.37 | 12 | 188 | 24.0% | 0.34 | 0.0350 | -0.126 | 217.5 | 6.40 | 7.50 | 2 | 2 | 23.8% | -0.67 | 0.0358 | -0.126 |
| 1.50 | 1.66 | 155 | 7,477 | 23.9% | 0.26 | 0.0308 | -0.113 | 220 | 8.35 | 9.40 | 140 | 24.6% | -0.75 | 0.0315 | -0.113 | |
| 0.9600 | 1.19 | 22 | 118 | 24.1% | 0.20 | 0.0259 | -0.098 | 222.5 | 10.65 | 11.45 | 2 | 26.2% | -0.81 | 0.0266 | -0.096 | |
| 0.6600 | 0.8700 | 20 | 269 | 24.8% | 0.15 | 0.0211 | -0.082 | 225 | 12.40 | 13.70 | 25.2% | -0.86 | 0.0216 | -0.078 | ||
| 0.4600 | 0.6800 | 1 | 119 | 25.8% | 0.11 | 0.0166 | -0.066 | 227.5 | 14.55 | 16.35 | 2 | 27.3% | -0.91 | 0.0174 | -0.059 | |
| 0.3300 | 0.4100 | 37 | 2,936 | 25.9% | 0.08 | 0.0127 | -0.051 | 230 | 16.85 | 18.50 | 2 | 26.1% | -0.94 | 0.0150 | -0.045 | |
| 0 | 0.4400 | 9 | 28.1% | 0.04 | 0.0070 | -0.029 | 235 | 21.40 | 23.75 | 28.6% | -0.99 | 0.0074 | -0.054 | |||
| 0.0300 | 0.1500 | 3,707 | 28.3% | 0.02 | 0.0037 | -0.016 | 240 | 26.90 | 28.45 | 36.5% | -1.00 | 0.0008 | -0.082 | |||
| 0 | 0.2800 | 1 | 2 | 34.6% | 0.01 | 0.0020 | -0.009 | 245 | 31.20 | 33.90 | 36.4% | -1.00 | 0.0000 | -0.095 | ||
| 0.0100 | 0.0900 | 2,289 | 33.6% | 0.00 | 0.0011 | -0.005 | 250 | 36.90 | 39.05 | 52.5% | -1.00 | 0.0000 | -0.098 | |||
| 0 | 0.2500 | 42.0% | 0.00 | 0.0006 | -0.003 | 255 | 41.10 | 43.95 | 39.8% | -1.00 | 0.0000 | -0.099 | ||||
| 0 | 0.0100 | 1,469 | 32.3% | 0.00 | 0.0004 | -0.002 | 260 | 46.65 | 48.50 | 50.6% | -1.00 | 0.0000 | -0.099 | |||
| 0 | 0.0100 | 774 | 37.8% | 0.00 | 0.0001 | -0.001 | 270 | 56.50 | 58.15 | -1.00 | 0.0000 | -0.099 | ||||
| 0 | 0.1200 | 533 | 54.6% | 0.00 | 0.0001 | -0.001 | 280 | 66.25 | 68.65 | -1.00 | 0.0000 | -0.099 | ||||
| 0 | 0.5000 | 220 | 72.9% | 0.00 | 0.0000 | -0.000 | 290 | 76.10 | 78.95 | 63.4% | -1.00 | 0.0000 | -0.099 | |||
| 0 | 0.3000 | 420 | 74.1% | 0.00 | 0.0000 | -0.000 | 300 | 86.10 | 88.95 | 69.4% | -1.00 | 0.0000 | -0.099 | |||
| 0 | 0.0200 | 356 | 60.6% | 0.00 | 0.0000 | -0.000 | 310 | 96.10 | 99.00 | 83.0% | -1.00 | 0.0000 | -0.099 | |||
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 — Sep 18, 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