DAL rantai opsi Delta Air Lines, Inc.
Cboe delayed options data · per 21:52 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 ±8.5% (69.71–82.71) · ATM IV 36.2% · P/C open interest 0.35
| 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 | |
| 25.70 | 28.30 | 16 | 72.3% | 1.00 | 0.0010 | 0.000 | 50 | 0 | 1.14 | 47 | 101.2% | -0.00 | 0.0010 | -0.003 | ||
| 21.00 | 23.30 | 7 | 21 | 67.4% | 0.99 | 0.0024 | -0.002 | 55 | 0 | 0.0600 | 56 | 423 | 49.4% | -0.01 | 0.0024 | -0.005 |
| 16.55 | 18.20 | 8 | 60.7% | 0.97 | 0.0060 | -0.008 | 60 | 0 | 0.1300 | 3 | 190 | 41.7% | -0.03 | 0.0061 | -0.010 | |
| 11.10 | 13.60 | 10 | 43.7% | 0.92 | 0.0150 | -0.020 | 65 | 0.2500 | 0.5900 | 64 | 1,624 | 44.8% | -0.08 | 0.0151 | -0.021 | |
| 10.35 | 12.65 | 44.5% | 0.91 | 0.0177 | -0.023 | 66 | 0.3500 | 0.5000 | 1 | 36 | 41.8% | -0.09 | 0.0178 | -0.025 | ||
| 9.05 | 12.45 | 46.7% | 0.89 | 0.0206 | -0.026 | 67 | 0.3500 | 0.6700 | 1 | 1 | 40.8% | -0.11 | 0.0208 | -0.028 | ||
| 9.25 | 11.45 | 1 | 53.8% | 0.87 | 0.0238 | -0.030 | 68 | 0.4900 | 0.9000 | 37 | 227 | 41.6% | -0.14 | 0.0239 | -0.032 | |
| 8.35 | 10.65 | 52.1% | 0.84 | 0.0270 | -0.034 | 69 | 0.6800 | 0.9200 | 28 | 40.2% | -0.16 | 0.0272 | -0.035 | |||
| 7.60 | 8.95 | 13 | 85 | 44.7% | 0.81 | 0.0304 | -0.038 | 70 | 0.8800 | 1.06 | 61 | 6,459 | 39.6% | -0.19 | 0.0307 | -0.039 |
| 6.85 | 8.85 | 48.9% | 0.78 | 0.0338 | -0.041 | 71 | 1.07 | 1.30 | 15 | 15 | 39.2% | -0.22 | 0.0341 | -0.042 | ||
| 6.10 | 8.00 | 47.2% | 0.74 | 0.0371 | -0.044 | 72 | 1.16 | 1.63 | 61 | 2 | 38.3% | -0.26 | 0.0375 | -0.046 | ||
| 5.35 | 6.45 | 1 | 4 | 36.4% | 0.72 | 0.0387 | -0.046 | 72.5 | 1.33 | 1.62 | 7 | 2,167 | 37.3% | -0.28 | 0.0391 | -0.047 |
| 4.50 | 6.15 | 33.3% | 0.70 | 0.0402 | -0.047 | 73 | 1.62 | 1.78 | 30 | 25 | 38.2% | -0.30 | 0.0407 | -0.048 | ||
| 4.70 | 5.40 | 6 | 38.1% | 0.66 | 0.0430 | -0.050 | 74 | 1.93 | 2.11 | 4 | 43 | 37.7% | -0.34 | 0.0435 | -0.051 | |
| 4.05 | 5.00 | 100 | 452 | 38.9% | 0.62 | 0.0454 | -0.051 | 75 | 2.31 | 2.47 | 82 | 2,796 | 37.2% | -0.39 | 0.0460 | -0.052 |
| 3.55 | 4.00 | 2 | 350 | 36.5% | 0.57 | 0.0472 | -0.052 | 76 | 2.55 | 2.90 | 70 | 116 | 35.9% | -0.43 | 0.0479 | -0.053 |
| 3.10 | 3.85 | 8 | 111 | 38.8% | 0.52 | 0.0484 | -0.053 | 77 | 3.05 | 3.90 | 10 | 32 | 35.9% | -0.48 | 0.0492 | -0.053 |
| 2.80 | 3.10 | 7 | 680 | 36.6% | 0.50 | 0.0487 | -0.052 | 77.5 | 3.10 | 3.70 | 30 | 2,195 | 34.9% | -0.51 | 0.0496 | -0.053 |
| 2.60 | 2.86 | 55 | 18 | 35.4% | 0.47 | 0.0488 | -0.052 | 78 | 3.60 | 4.20 | 15 | 37.4% | -0.53 | 0.0497 | -0.053 | |
| 2.15 | 2.44 | 58 | 76 | 35.3% | 0.43 | 0.0485 | -0.051 | 79 | 4.15 | 4.75 | 14 | 36.8% | -0.58 | 0.0496 | -0.052 | |
| 1.86 | 2.12 | 228 | 2,067 | 35.3% | 0.38 | 0.0474 | -0.049 | 80 | 4.80 | 5.40 | 4 | 1,852 | 36.9% | -0.63 | 0.0486 | -0.050 |
| 1.41 | 2.16 | 6 | 15 | 37.2% | 0.33 | 0.0456 | -0.046 | 81 | 3.75 | 7.60 | 35.6% | -0.68 | 0.0470 | -0.047 | ||
| 1.09 | 2.12 | 20 | 23 | 38.5% | 0.29 | 0.0432 | -0.043 | 82 | 5.15 | 6.90 | 30.2% | -0.72 | 0.0447 | -0.044 | ||
| 1.16 | 1.53 | 141 | 11.7K | 36.8% | 0.27 | 0.0418 | -0.042 | 82.5 | 6.30 | 7.25 | 4 | 941 | 35.4% | -0.74 | 0.0434 | -0.043 |
| 1.04 | 1.61 | 44 | 1 | 38.1% | 0.25 | 0.0403 | -0.040 | 83 | 6.80 | 7.55 | 1 | 1 | 35.5% | -0.76 | 0.0420 | -0.041 |
| 0.8500 | 0.9400 | 8 | 19 | 34.9% | 0.21 | 0.0370 | -0.036 | 84 | 6.70 | 8.35 | 4 | 1 | 27.1% | -0.80 | 0.0388 | -0.037 |
| 0.7000 | 0.9700 | 642 | 13.1K | 35.0% | 0.18 | 0.0336 | -0.033 | 85 | 7.55 | 10.10 | 1 | 547 | 35.6% | -0.84 | 0.0355 | -0.034 |
| 0.4000 | 0.6200 | 23 | 1 | 33.4% | 0.15 | 0.0301 | -0.029 | 86 | 8.40 | 10.10 | 1 | 1 | -0.87 | 0.0321 | -0.030 | |
| 0.2300 | 0.4900 | 7 | 32.4% | 0.13 | 0.0266 | -0.026 | 87 | 9.30 | 11.05 | 1 | 1 | -0.89 | 0.0288 | -0.027 | ||
| 0.3000 | 0.5500 | 21 | 1,164 | 35.2% | 0.12 | 0.0249 | -0.024 | 87.5 | 10.50 | 11.35 | 1 | 100 | 32.2% | -0.90 | 0.0272 | -0.025 |
| 0.1400 | 0.3900 | 9 | 32.2% | 0.11 | 0.0233 | -0.023 | 88 | 10.25 | 11.95 | 1 | 1 | -0.92 | 0.0258 | -0.024 | ||
| 0.2000 | 0.3200 | 95 | 33.9% | 0.09 | 0.0203 | -0.020 | 89 | 11.20 | 12.90 | 1 | 1 | -0.94 | 0.0229 | -0.021 | ||
| 0.2400 | 0.2600 | 128 | 16.5K | 35.6% | 0.07 | 0.0175 | -0.017 | 90 | 12.15 | 13.80 | 1 | 532 | -0.95 | 0.0201 | -0.019 | |
| 0.1000 | 0.3600 | 11 | 1,182 | 39.5% | 0.05 | 0.0121 | -0.012 | 92.5 | 14.05 | 16.35 | -0.98 | 0.0136 | -0.013 | |||
| 0.0400 | 0.1100 | 60 | 8,821 | 36.0% | 0.03 | 0.0083 | -0.009 | 95 | 17.05 | 19.55 | -1.00 | 0.0046 | -0.010 | |||
| 0.0300 | 0.1300 | 609 | 40.1% | 0.02 | 0.0058 | -0.007 | 97.5 | 19.45 | 22.55 | 54.1% | -1.00 | 0.0000 | -0.010 | |||
| 0.0300 | 0.0500 | 6 | 750 | 39.6% | 0.01 | 0.0042 | -0.005 | 100 | 21.95 | 25.15 | 60.3% | -1.00 | 0.0000 | -0.010 | ||
| 0.0100 | 0.0500 | 173 | 44.2% | 0.01 | 0.0022 | -0.003 | 105 | 26.95 | 30.25 | 70.5% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0300 | 172 | 46.2% | 0.00 | 0.0013 | -0.002 | 110 | 31.95 | 35.05 | 74.3% | -1.00 | 0.0000 | -0.010 | |||
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