CZR rantai opsi Caesars Entertainment, 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 ±1.9% (29.11–30.21) · ATM IV 12.1% · P/C open interest 1.83
| 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 | |
| 8.10 | 11.90 | 116.3% | 0.96 | 0.0109 | -0.010 | 20 | 0 | 2.13 | 175.8% | -0.03 | 0.0109 | -0.011 | ||||
| 6.70 | 10.90 | 79.1% | 0.96 | 0.0137 | -0.010 | 21 | 0 | 2.13 | 160.5% | -0.04 | 0.0137 | -0.011 | ||||
| 6.10 | 9.90 | 93.1% | 0.95 | 0.0174 | -0.011 | 22 | 0 | 2.13 | 145.7% | -0.05 | 0.0174 | -0.012 | ||||
| 5.30 | 8.90 | 90.0% | 0.94 | 0.0223 | -0.011 | 23 | 0 | 2.13 | 131.4% | -0.06 | 0.0223 | -0.012 | ||||
| 4.20 | 7.90 | 75.2% | 0.93 | 0.0290 | -0.012 | 24 | 0 | 2.13 | 117.4% | -0.07 | 0.0291 | -0.012 | ||||
| 3.10 | 6.95 | 62.8% | 0.92 | 0.0388 | -0.012 | 25 | 0 | 2.13 | 103.7% | -0.08 | 0.0389 | -0.012 | ||||
| 2.49 | 5.90 | 1 | 61.9% | 0.90 | 0.0539 | -0.012 | 26 | 0 | 2.13 | 90.1% | -0.10 | 0.0541 | -0.012 | |||
| 1.22 | 4.95 | 45.0% | 0.87 | 0.0793 | -0.011 | 27 | 0 | 2.13 | 76.4% | -0.13 | 0.0797 | -0.012 | ||||
| 0.4000 | 1.95 | 518 | 0.83 | 0.1295 | -0.011 | 28 | 0 | 2.13 | 1 | 62.5% | -0.17 | 0.1303 | -0.011 | |||
| 0.0900 | 1.05 | 117 | 0.73 | 0.2558 | -0.009 | 29 | 0 | 1.40 | 60 | 35.0% | -0.28 | 0.2589 | -0.009 | |||
| 0.1000 | 0.4000 | 55 | 637 | 12.1% | 0.40 | 0.4123 | -0.008 | 30 | 0.0500 | 0.5500 | 1,767 | -0.61 | 0.4253 | -0.008 | ||
| 0 | 0.1000 | 14 | 13.1% | 0.09 | 0.1798 | -0.003 | 31 | 0.1100 | 3.45 | 565 | 33.9% | -0.94 | 0.2281 | -0.004 | ||
| 0 | 0.0200 | 2 | 14.7% | 0.03 | 0.0643 | -0.002 | 32 | 1.11 | 4.45 | 44.2% | -1.00 | 0.0396 | -0.002 | |||
| 0 | 2.13 | 74.7% | 0.02 | 0.0369 | -0.002 | 33 | 2.00 | 5.40 | 49.7% | -1.00 | 0.0178 | -0.002 | ||||
| 0 | 2.13 | 84.0% | 0.02 | 0.0247 | -0.002 | 34 | 3.10 | 6.40 | 60.2% | -1.00 | 0.0103 | -0.002 | ||||
| 0 | 2.13 | 92.5% | 0.02 | 0.0178 | -0.002 | 35 | 4.30 | 7.40 | 72.6% | -1.00 | 0.0061 | -0.002 | ||||
| 0 | 2.13 | 100.5% | 0.01 | 0.0136 | -0.002 | 36 | 5.05 | 8.40 | 73.6% | -1.00 | 0.0035 | -0.002 | ||||
| 0 | 2.13 | 108.0% | 0.01 | 0.0107 | -0.002 | 37 | 6.25 | 9.40 | 85.6% | -1.00 | 0.0019 | -0.002 | ||||
| 0 | 2.13 | 115.1% | 0.01 | 0.0086 | -0.002 | 38 | 6.75 | 10.40 | 77.4% | -1.00 | 0.0008 | -0.002 | ||||
| 0 | 2.13 | 121.9% | 0.01 | 0.0071 | -0.002 | 39 | 7.75 | 11.40 | 83.1% | -1.00 | 0.0000 | -0.002 | ||||
| 0 | 2.13 | 22 | 22 | 128.3% | 0.01 | 0.0060 | -0.002 | 40 | 8.75 | 12.40 | 88.5% | -1.00 | 0.0000 | -0.002 | ||
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 25, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.