DELL rantai opsi Dell Technologies Inc.
Cboe delayed options data · per 03:34 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 ±4.9% (461.88–509.62) · ATM IV 79.9% · P/C open interest 1.43
| 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 | |
| 245.20 | 249.50 | 5 | 325.1% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.0100 | 260 | 274.1% | -0.00 | 0.0000 | -0.004 | ||
| 240.15 | 244.40 | 3 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.0100 | 767 | 266.5% | -0.00 | 0.0000 | -0.004 | |||
| 235.30 | 239.20 | 1 | 1 | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.0100 | 349 | 259.0% | -0.00 | 0.0000 | -0.004 | ||
| 230.30 | 234.30 | 4 | 293.4% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.0100 | 543 | 251.7% | -0.00 | 0.0000 | -0.004 | ||
| 225.30 | 229.50 | 12 | 2 | 283.0% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 0.0100 | 12 | 537 | 244.6% | -0.00 | 0.0000 | -0.005 |
| 220.30 | 224.20 | 1 | 2 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0100 | 5 | 1,427 | 237.5% | -0.00 | 0.0000 | -0.005 | |
| 215.30 | 219.35 | 1 | 4 | 278.3% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0100 | 2 | 336 | 230.6% | -0.00 | 0.0000 | -0.005 |
| 210.30 | 214.20 | 1 | 15 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0100 | 26 | 563 | 223.8% | -0.00 | 0.0000 | -0.005 | |
| 205.30 | 209.45 | 7 | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0100 | 241 | 217.2% | -0.00 | 0.0000 | -0.006 | |||
| 200.30 | 204.45 | 3 | 232.2% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.0100 | 15 | 816 | 210.6% | -0.00 | 0.0000 | -0.006 | |
| 195.10 | 199.45 | 5 | 222.0% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.0100 | 148 | 2,974 | 204.1% | -0.00 | 0.0000 | -0.006 | |
| 190.85 | 194.20 | 9 | 13 | 281.9% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0100 | 2,602 | 2,075 | 197.8% | -0.00 | 0.0000 | -0.007 |
| 185.30 | 189.20 | 12 | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0100 | 261 | 397 | 191.5% | -0.00 | 0.0000 | -0.007 | ||
| 182.90 | 186.95 | 2 | 239.0% | 1.00 | 0.0000 | 0.000 | 307.5 | 0 | 0.0100 | 25 | 465 | 188.4% | -0.00 | 0.0000 | -0.008 | |
| 180.80 | 184.20 | 2 | 7 | 264.1% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.0100 | 80 | 653 | 185.3% | -0.00 | 0.0000 | -0.008 |
| 178.30 | 181.70 | 2 | 256.1% | 1.00 | 0.0000 | 0.000 | 312.5 | 0 | 0.0100 | 12 | 130 | 182.3% | -0.00 | 0.0000 | -0.008 | |
| 175.20 | 179.25 | 2 | 4 | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.0100 | 470 | 2,185 | 179.3% | -0.00 | 0.0000 | -0.009 | |
| 172.70 | 176.85 | 1 | 1.00 | 0.0000 | 0.000 | 317.5 | 0 | 0.0100 | 371 | 494 | 176.3% | -0.00 | 0.0000 | -0.009 | ||
| 170.20 | 174.45 | 4 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.0100 | 4,205 | 4,726 | 173.3% | -0.00 | 0.0000 | -0.009 | ||
| 167.70 | 171.95 | 1 | 1.00 | 0.0000 | 0.000 | 322.5 | 0 | 0.0100 | 107 | 427 | 170.3% | -0.00 | 0.0000 | -0.010 | ||
| 165.80 | 169.25 | 1 | 9 | 238.4% | 1.00 | 0.0000 | 0.000 | 325 | 0.0100 | 0.0200 | 844 | 2,250 | 181.9% | -0.00 | 0.0000 | -0.010 |
| 162.85 | 166.75 | 1.00 | 0.0000 | 0.000 | 327.5 | 0.0100 | 0.0200 | 75 | 826 | 178.8% | -0.00 | 0.0000 | -0.011 | |||
| 160.85 | 163.90 | 600 | 603 | 202.1% | 1.00 | 0.0000 | 0.000 | 330 | 0.0100 | 0.0200 | 840 | 2,532 | 175.7% | -0.00 | 0.0000 | -0.011 |
| 158.00 | 162.00 | 198.2% | 1.00 | 0.0000 | 0.000 | 332.5 | 0.0100 | 0.0200 | 99 | 178 | 172.6% | -0.00 | 0.0000 | -0.012 | ||
| 155.25 | 158.85 | 609 | 611 | 1.00 | 0.0000 | 0.000 | 335 | 0.0100 | 0.0300 | 664 | 1,158 | 173.6% | -0.00 | 0.0000 | -0.013 | |
| 152.70 | 156.95 | 1.00 | 0.0000 | 0.000 | 337.5 | 0.0100 | 0.0500 | 207 | 645 | 176.7% | -0.00 | 0.0000 | -0.013 | |||
| 150.20 | 154.50 | 5 | 7 | 216.9% | 1.00 | 0.0000 | 0.000 | 340 | 0.0100 | 0.0200 | 978 | 4,287 | 163.4% | -0.00 | 0.0000 | -0.014 |
| 147.85 | 152.00 | 1 | 182.7% | 1.00 | 0.0001 | 0.000 | 342.5 | 0.0100 | 0.0300 | 168 | 279 | 164.3% | -0.00 | 0.0001 | -0.015 | |
| 145.85 | 149.25 | 1 | 6 | 208.9% | 1.00 | 0.0001 | 0.000 | 345 | 0.0100 | 0.0300 | 723 | 839 | 161.2% | -0.00 | 0.0001 | -0.016 |
| 143.40 | 146.75 | 2 | 20 | 207.6% | 1.00 | 0.0001 | 0.000 | 347.5 | 0.0100 | 0.0300 | 737 | 643 | 158.2% | -0.00 | 0.0001 | -0.017 |
| 140.85 | 144.25 | 9 | 30 | 201.0% | 1.00 | 0.0001 | -0.001 | 350 | 0.0200 | 0.0400 | 1,787 | 3,370 | 160.9% | -0.00 | 0.0001 | -0.018 |
| 138.40 | 141.75 | 2 | 12 | 199.7% | 1.00 | 0.0001 | -0.002 | 352.5 | 0.0100 | 0.0800 | 298 | 532 | 165.7% | -0.00 | 0.0001 | -0.019 |
| 135.80 | 139.25 | 16 | 19 | 193.2% | 1.00 | 0.0001 | -0.004 | 355 | 0.0200 | 0.0500 | 548 | 963 | 156.9% | -0.00 | 0.0001 | -0.020 |
| 133.40 | 136.75 | 19 | 10 | 191.9% | 1.00 | 0.0001 | -0.006 | 357.5 | 0.0200 | 0.0400 | 139 | 246 | 151.6% | -0.00 | 0.0001 | -0.022 |
| 130.90 | 134.25 | 16 | 9 | 188.1% | 1.00 | 0.0001 | -0.007 | 360 | 0.0300 | 0.0700 | 1,525 | 2,772 | 154.5% | -0.00 | 0.0001 | -0.023 |
| 128.40 | 131.75 | 9 | 6 | 184.2% | 1.00 | 0.0001 | -0.009 | 362.5 | 0.0200 | 0.1000 | 275 | 894 | 155.8% | -0.00 | 0.0001 | -0.025 |
| 125.90 | 129.25 | 18 | 8 | 180.4% | 1.00 | 0.0001 | -0.011 | 365 | 0.0400 | 0.0500 | 3,200 | 885 | 148.2% | -0.00 | 0.0001 | -0.026 |
| 123.45 | 126.85 | 56 | 3 | 183.2% | 1.00 | 0.0001 | -0.013 | 367.5 | 0.0300 | 0.2900 | 443 | 539 | 149.4% | -0.00 | 0.0001 | -0.028 |
| 120.80 | 123.90 | 718 | 621 | 132.1% | 1.00 | 0.0001 | -0.016 | 370 | 0.0300 | 0.0600 | 1,788 | 2,308 | 142.0% | -0.00 | 0.0001 | -0.030 |
| 118.30 | 121.35 | 152 | 11 | 1.00 | 0.0001 | -0.018 | 372.5 | 0.0400 | 0.0700 | 354 | 271 | 140.5% | -0.00 | 0.0001 | -0.033 | |
| 115.85 | 118.90 | 36 | 38 | 135.2% | 1.00 | 0.0002 | -0.021 | 375 | 0.0300 | 0.1800 | 1,528 | 1,633 | 145.4% | -0.00 | 0.0002 | -0.035 |
| 113.45 | 116.40 | 24 | 4 | 143.3% | 1.00 | 0.0002 | -0.024 | 377.5 | 0.0300 | 0.1600 | 421 | 455 | 144.0% | -0.00 | 0.0002 | -0.038 |
| 110.80 | 113.90 | 117 | 52 | 117.1% | 1.00 | 0.0002 | -0.027 | 380 | 0.0400 | 0.0500 | 2,701 | 1,856 | 131.3% | -0.00 | 0.0002 | -0.041 |
| 108.40 | 111.40 | 78 | 10 | 131.5% | 1.00 | 0.0002 | -0.031 | 382.5 | 0.0400 | 0.1100 | 571 | 270 | 133.9% | -0.00 | 0.0002 | -0.044 |
| 105.85 | 108.70 | 98 | 18 | 1.00 | 0.0002 | -0.034 | 385 | 0.0200 | 0.0700 | 1,803 | 842 | 123.9% | -0.00 | 0.0002 | -0.047 | |
| 103.35 | 106.40 | 133 | 16 | 118.0% | 1.00 | 0.0002 | -0.038 | 387.5 | 0.0400 | 0.1000 | 405 | 281 | 126.7% | -0.00 | 0.0002 | -0.051 |
| 100.60 | 104.20 | 138 | 45 | 121.3% | 1.00 | 0.0003 | -0.043 | 390 | 0.0200 | 0.1000 | 2,093 | 1,549 | 123.6% | -0.00 | 0.0003 | -0.055 |
| 98.35 | 101.20 | 108 | 5 | 1.00 | 0.0003 | -0.048 | 392.5 | 0.0200 | 0.0700 | 610 | 444 | 115.0% | -0.00 | 0.0003 | -0.060 | |
| 96.95 | 97.95 | 156 | 23 | 93.4% | 0.99 | 0.0003 | -0.053 | 395 | 0.0500 | 0.3600 | 1,653 | 1,278 | 123.2% | -0.01 | 0.0003 | -0.065 |
| 94.30 | 95.90 | 120 | 30 | 111.4% | 0.99 | 0.0004 | -0.059 | 397.5 | 0.0200 | 0.6100 | 1,006 | 687 | 139.0% | -0.01 | 0.0004 | -0.070 |
| 91.30 | 93.45 | 1,296 | 1,004 | 108.1% | 0.99 | 0.0004 | -0.065 | 400 | 0.0500 | 0.0700 | 13.0K | 7,364 | 109.6% | -0.01 | 0.0004 | -0.076 |
| 88.75 | 90.25 | 326 | 269 | 0.99 | 0.0004 | -0.072 | 402.5 | 0.0400 | 0.1200 | 503 | 375 | 110.1% | -0.01 | 0.0004 | -0.082 | |
| 86.70 | 88.25 | 121 | 49 | 0.99 | 0.0005 | -0.079 | 405 | 0.0600 | 0.1100 | 1,169 | 748 | 107.9% | -0.01 | 0.0005 | -0.090 | |
| 84.05 | 85.65 | 113 | 11 | 0.99 | 0.0006 | -0.087 | 407.5 | 0.0100 | 0.1800 | 498 | 256 | 106.2% | -0.01 | 0.0006 | -0.097 | |
| 81.35 | 83.35 | 329 | 298 | 109.0% | 0.99 | 0.0006 | -0.096 | 410 | 0.0500 | 0.1200 | 2,734 | 1,468 | 101.8% | -0.01 | 0.0006 | -0.106 |
| 79.25 | 80.30 | 92 | 23 | 92.0% | 0.99 | 0.0007 | -0.106 | 412.5 | 0.0800 | 0.1200 | 1,013 | 624 | 100.7% | -0.01 | 0.0007 | -0.116 |
| 76.90 | 77.90 | 177 | 109 | 93.4% | 0.99 | 0.0008 | -0.117 | 415 | 0.0900 | 0.1000 | 4,263 | 1,149 | 97.1% | -0.01 | 0.0008 | -0.126 |
| 74.15 | 75.60 | 36 | 24 | 106.7% | 0.99 | 0.0008 | -0.129 | 417.5 | 0.0900 | 0.1200 | 2,561 | 387 | 95.2% | -0.01 | 0.0008 | -0.138 |
| 71.35 | 72.85 | 956 | 354 | 93.3% | 0.99 | 0.0009 | -0.143 | 420 | 0.1000 | 0.1500 | 6,289 | 1,956 | 94.2% | -0.01 | 0.0009 | -0.152 |
| 69.30 | 70.75 | 218 | 150 | 94.6% | 0.99 | 0.0010 | -0.159 | 422.5 | 0.0200 | 0.2000 | 1,458 | 356 | 89.6% | -0.01 | 0.0010 | -0.168 |
| 66.95 | 68.00 | 573 | 492 | 80.9% | 0.98 | 0.0012 | -0.178 | 425 | 0.1500 | 0.2300 | 3,653 | 863 | 93.3% | -0.02 | 0.0012 | -0.186 |
| 64.50 | 65.60 | 317 | 335 | 88.0% | 0.98 | 0.0013 | -0.201 | 427.5 | 0.1500 | 0.3000 | 1,032 | 385 | 92.3% | -0.02 | 0.0013 | -0.208 |
| 61.85 | 62.90 | 2,534 | 1,765 | 80.5% | 0.98 | 0.0015 | -0.228 | 430 | 0.2100 | 0.3500 | 5,999 | 2,944 | 92.1% | -0.02 | 0.0015 | -0.235 |
| 59.15 | 61.05 | 477 | 383 | 86.2% | 0.98 | 0.0017 | -0.261 | 432.5 | 0.2500 | 0.4200 | 990 | 346 | 91.4% | -0.02 | 0.0017 | -0.268 |
| 57.20 | 58.20 | 2,102 | 990 | 87.8% | 0.97 | 0.0019 | -0.301 | 435 | 0.2700 | 0.4000 | 4,264 | 610 | 87.9% | -0.03 | 0.0019 | -0.308 |
| 54.60 | 55.85 | 871 | 516 | 83.2% | 0.97 | 0.0022 | -0.350 | 437.5 | 0.3400 | 0.6900 | 1,005 | 397 | 91.2% | -0.03 | 0.0022 | -0.356 |
| 52.10 | 53.20 | 4,048 | 1,333 | 90.3% | 0.96 | 0.0026 | -0.408 | 440 | 0.4200 | 0.4700 | 8,782 | 1,450 | 85.2% | -0.04 | 0.0026 | -0.415 |
| 49.90 | 50.95 | 1,425 | 438 | 86.6% | 0.96 | 0.0029 | -0.479 | 442.5 | 0.5200 | 0.6900 | 1,345 | 397 | 86.7% | -0.04 | 0.0029 | -0.485 |
| 47.50 | 48.55 | 4,352 | 494 | 83.5% | 0.95 | 0.0034 | -0.563 | 445 | 0.6100 | 0.7400 | 4,808 | 253 | 84.8% | -0.05 | 0.0034 | -0.569 |
| 44.90 | 46.30 | 2,371 | 654 | 84.6% | 0.94 | 0.0038 | -0.662 | 447.5 | 0.7600 | 0.8100 | 1,002 | 142 | 83.7% | -0.06 | 0.0038 | -0.667 |
| 42.70 | 43.85 | 11.5K | 1,596 | 82.8% | 0.93 | 0.0044 | -0.775 | 450 | 0.9200 | 0.9600 | 10.3K | 588 | 83.2% | -0.07 | 0.0044 | -0.781 |
| 40.50 | 41.30 | 1,446 | 514 | 82.7% | 0.92 | 0.0049 | -0.905 | 452.5 | 1.10 | 1.17 | 947 | 161 | 82.6% | -0.08 | 0.0049 | -0.910 |
| 38.15 | 39.10 | 4,997 | 591 | 81.5% | 0.91 | 0.0056 | -1.051 | 455 | 1.30 | 1.38 | 1,748 | 408 | 82.2% | -0.09 | 0.0056 | -1.055 |
| 35.95 | 36.90 | 1,751 | 145 | 82.2% | 0.89 | 0.0062 | -1.212 | 457.5 | 1.56 | 1.65 | 1,533 | 436 | 82.0% | -0.11 | 0.0062 | -1.216 |
| 33.60 | 34.70 | 10.5K | 1,610 | 81.5% | 0.87 | 0.0069 | -1.387 | 460 | 1.86 | 1.93 | 5,460 | 655 | 81.3% | -0.13 | 0.0069 | -1.391 |
| 31.60 | 32.55 | 2,491 | 325 | 79.8% | 0.86 | 0.0076 | -1.574 | 462.5 | 2.16 | 2.30 | 1,196 | 220 | 81.2% | -0.14 | 0.0076 | -1.578 |
| 29.45 | 30.45 | 5,193 | 969 | 80.8% | 0.84 | 0.0083 | -1.771 | 465 | 2.55 | 2.69 | 2,253 | 261 | 80.5% | -0.16 | 0.0083 | -1.774 |
| 27.30 | 28.40 | 2,121 | 225 | 80.5% | 0.81 | 0.0091 | -1.974 | 467.5 | 3.00 | 3.15 | 977 | 135 | 80.5% | -0.19 | 0.0091 | -1.977 |
| 25.50 | 26.35 | 11.8K | 2,358 | 79.4% | 0.79 | 0.0098 | -2.179 | 470 | 3.50 | 3.70 | 5,323 | 586 | 80.5% | -0.21 | 0.0098 | -2.183 |
| 23.70 | 24.25 | 2,267 | 556 | 79.4% | 0.76 | 0.0104 | -2.382 | 472.5 | 4.15 | 4.40 | 1,145 | 277 | 80.2% | -0.24 | 0.0105 | -2.386 |
| 21.90 | 22.45 | 9,345 | 1,620 | 79.1% | 0.74 | 0.0111 | -2.579 | 475 | 4.75 | 4.95 | 2,232 | 240 | 79.6% | -0.26 | 0.0111 | -2.583 |
| 20.10 | 20.75 | 1,868 | 241 | 78.8% | 0.71 | 0.0117 | -2.763 | 477.5 | 5.55 | 5.70 | 643 | 42 | 80.1% | -0.29 | 0.0117 | -2.768 |
| 18.50 | 19.05 | 24.7K | 1,726 | 80.0% | 0.68 | 0.0122 | -2.931 | 480 | 6.40 | 6.55 | 4,209 | 269 | 80.5% | -0.32 | 0.0122 | -2.936 |
| 16.75 | 17.40 | 3,141 | 137 | 79.7% | 0.64 | 0.0127 | -3.077 | 482.5 | 7.20 | 7.40 | 1,366 | 229 | 79.9% | -0.36 | 0.0127 | -3.083 |
| 15.35 | 15.75 | 14.0K | 834 | 79.8% | 0.61 | 0.0130 | -3.198 | 485 | 8.15 | 8.50 | 2,096 | 39 | 80.0% | -0.39 | 0.0131 | -3.204 |
| 13.90 | 14.35 | 3,548 | 227 | 79.3% | 0.58 | 0.0133 | -3.290 | 487.5 | 9.20 | 9.50 | 656 | 21 | 79.6% | -0.42 | 0.0134 | -3.297 |
| 12.65 | 13.05 | 9,130 | 3,059 | 80.2% | 0.54 | 0.0135 | -3.350 | 490 | 10.35 | 10.75 | 1,685 | 42 | 80.1% | -0.46 | 0.0135 | -3.359 |
| 11.40 | 11.80 | 2,473 | 131 | 79.7% | 0.51 | 0.0135 | -3.379 | 492.5 | 11.65 | 12.00 | 387 | 14 | 79.7% | -0.49 | 0.0136 | -3.389 |
| 10.15 | 10.70 | 3,870 | 444 | 79.9% | 0.48 | 0.0135 | -3.374 | 495 | 13.00 | 13.50 | 889 | 33 | 80.3% | -0.52 | 0.0136 | -3.386 |
| 9.10 | 9.40 | 1,664 | 272 | 80.2% | 0.44 | 0.0134 | -3.338 | 497.5 | 14.50 | 14.70 | 143 | 20 | 80.3% | -0.56 | 0.0134 | -3.352 |
| 8.25 | 8.55 | 36.9K | 3,856 | 80.4% | 0.41 | 0.0131 | -3.272 | 500 | 15.80 | 16.20 | 1,004 | 148 | 80.5% | -0.59 | 0.0132 | -3.288 |
| 7.35 | 7.70 | 2,345 | 664 | 81.0% | 0.38 | 0.0128 | -3.180 | 502.5 | 17.30 | 18.15 | 201 | 22 | 80.5% | -0.62 | 0.0129 | -3.198 |
| 6.50 | 6.85 | 4,591 | 373 | 81.2% | 0.35 | 0.0124 | -3.065 | 505 | 19.00 | 19.90 | 146 | 50 | 81.1% | -0.65 | 0.0125 | -3.085 |
| 5.75 | 6.10 | 1,940 | 388 | 81.4% | 0.32 | 0.0120 | -2.931 | 507.5 | 20.85 | 21.65 | 28 | 8 | 80.7% | -0.68 | 0.0120 | -2.952 |
| 5.15 | 5.40 | 9,167 | 1,079 | 81.3% | 0.29 | 0.0114 | -2.782 | 510 | 22.65 | 23.40 | 103 | 21 | 82.3% | -0.71 | 0.0115 | -2.804 |
| 4.60 | 4.85 | 1,079 | 143 | 82.3% | 0.27 | 0.0109 | -2.622 | 512.5 | 24.55 | 25.35 | 41 | 3 | 82.9% | -0.73 | 0.0110 | -2.644 |
| 4.00 | 4.20 | 5,376 | 546 | 82.0% | 0.24 | 0.0103 | -2.455 | 515 | 26.45 | 27.40 | 122 | 35 | 82.2% | -0.76 | 0.0104 | -2.477 |
| 3.60 | 3.80 | 1,301 | 241 | 82.7% | 0.22 | 0.0097 | -2.285 | 517.5 | 28.65 | 29.35 | 19 | 24 | 82.8% | -0.78 | 0.0098 | -2.306 |
| 3.20 | 3.35 | 10.5K | 1,183 | 83.2% | 0.20 | 0.0091 | -2.114 | 520 | 30.50 | 31.55 | 33 | 32 | 83.1% | -0.80 | 0.0092 | -2.132 |
| 2.80 | 2.95 | 1,278 | 139 | 83.6% | 0.18 | 0.0085 | -1.945 | 522.5 | 32.60 | 33.50 | 117 | 13 | 83.6% | -0.82 | 0.0086 | -1.961 |
| 2.41 | 2.60 | 3,649 | 480 | 83.7% | 0.16 | 0.0079 | -1.780 | 525 | 34.30 | 35.90 | 51 | 37 | 85.0% | -0.84 | 0.0080 | -1.793 |
| 2.10 | 2.30 | 728 | 118 | 84.5% | 0.15 | 0.0073 | -1.620 | 527.5 | 36.90 | 38.10 | 153 | 24 | 83.7% | -0.86 | 0.0074 | -1.629 |
| 1.90 | 2.00 | 3,820 | 1,900 | 85.0% | 0.13 | 0.0068 | -1.468 | 530 | 38.85 | 40.35 | 263 | 36 | 85.0% | -0.87 | 0.0068 | -1.473 |
| 1.62 | 1.74 | 1,329 | 378 | 85.1% | 0.12 | 0.0062 | -1.324 | 532.5 | 40.75 | 42.85 | 67 | 4 | 87.4% | -0.89 | 0.0062 | -1.324 |
| 1.42 | 1.51 | 3,199 | 1,376 | 85.5% | 0.10 | 0.0057 | -1.188 | 535 | 43.25 | 44.95 | 24 | 23 | 85.4% | -0.90 | 0.0057 | -1.184 |
| 1.20 | 1.35 | 909 | 139 | 85.8% | 0.09 | 0.0052 | -1.061 | 537.5 | 45.40 | 47.45 | 34 | 4 | 86.0% | -0.91 | 0.0052 | -1.053 |
| 1.06 | 1.17 | 2,051 | 481 | 86.3% | 0.08 | 0.0048 | -0.944 | 540 | 48.15 | 49.35 | 46 | 23 | 83.7% | -0.92 | 0.0048 | -0.931 |
| 0.9200 | 1.00 | 390 | 143 | 86.9% | 0.07 | 0.0043 | -0.836 | 542.5 | 50.60 | 51.80 | 75 | 6 | 86.3% | -0.93 | 0.0043 | -0.819 |
| 0.8000 | 0.8800 | 811 | 196 | 87.3% | 0.06 | 0.0039 | -0.738 | 545 | 52.65 | 54.30 | 69 | 3 | 85.5% | -0.94 | 0.0039 | -0.718 |
| 0.7000 | 0.7700 | 131 | 96 | 87.7% | 0.06 | 0.0035 | -0.648 | 547.5 | 55.35 | 56.65 | 80 | 87.8% | -0.95 | 0.0035 | -0.626 | |
| 0.6500 | 0.6800 | 6,170 | 1,947 | 88.8% | 0.05 | 0.0032 | -0.568 | 550 | 57.55 | 59.15 | 103 | 1 | 88.8% | -0.95 | 0.0032 | -0.544 |
| 0.4000 | 0.7400 | 562 | 196 | 89.0% | 0.04 | 0.0028 | -0.496 | 552.5 | 60.15 | 61.55 | 11 | 82.4% | -0.96 | 0.0028 | -0.471 | |
| 0.4300 | 0.7700 | 646 | 276 | 92.7% | 0.04 | 0.0025 | -0.433 | 555 | 62.25 | 63.75 | 14 | 89.8% | -0.96 | 0.0026 | -0.407 | |
| 0.2700 | 0.5600 | 161 | 45 | 89.4% | 0.03 | 0.0023 | -0.377 | 557.5 | 65.45 | 66.00 | 127 | 1 | 86.6% | -0.97 | 0.0023 | -0.351 |
| 0.2900 | 0.4500 | 1,370 | 300 | 90.3% | 0.03 | 0.0020 | -0.329 | 560 | 67.50 | 68.85 | 14 | 86.7% | -0.97 | 0.0020 | -0.303 | |
| 0.2300 | 0.4500 | 473 | 163 | 91.6% | 0.03 | 0.0018 | -0.286 | 562.5 | 69.70 | 71.40 | 19 | 69.4% | -0.98 | 0.0018 | -0.262 | |
| 0.1600 | 0.4000 | 430 | 221 | 91.3% | 0.02 | 0.0016 | -0.250 | 565 | 71.85 | 74.10 | 57 | 23 | 91.6% | -0.98 | 0.0016 | -0.228 |
| 0.0800 | 0.5500 | 189 | 63 | 95.5% | 0.02 | 0.0014 | -0.219 | 567.5 | 74.90 | 76.25 | 10 | 85.2% | -0.98 | 0.0014 | -0.198 | |
| 0.0600 | 0.2500 | 1,555 | 350 | 88.4% | 0.02 | 0.0013 | -0.193 | 570 | 76.80 | 79.05 | 9 | 8 | 89.7% | -0.98 | 0.0013 | -0.174 |
| 0.0300 | 0.5100 | 205 | 45 | 100.8% | 0.02 | 0.0012 | -0.171 | 572.5 | 79.70 | 80.75 | 58 | 92.0% | -0.99 | 0.0012 | -0.154 | |
| 0.1000 | 0.2500 | 1,150 | 502 | 94.4% | 0.01 | 0.0010 | -0.152 | 575 | 82.10 | 83.85 | 26 | -0.99 | 0.0010 | -0.138 | ||
| 0.0200 | 0.4700 | 496 | 63 | 101.3% | 0.01 | 0.0009 | -0.136 | 577.5 | 84.30 | 86.40 | 15 | 109.0% | -0.99 | 0.0009 | -0.124 | |
| 0.0300 | 0.1600 | 1,170 | 1,368 | 91.5% | 0.01 | 0.0008 | -0.122 | 580 | 86.85 | 88.85 | 12 | 1 | -0.99 | 0.0008 | -0.112 | |
| 0.1000 | 0.2000 | 63 | 28 | 99.1% | 0.01 | 0.0008 | -0.111 | 582.5 | 90.05 | 91.05 | 27 | 98.5% | -0.99 | 0.0008 | -0.103 | |
| 0.0200 | 0.2700 | 246 | 369 | 100.8% | 0.01 | 0.0007 | -0.101 | 585 | 91.65 | 94.00 | 3 | 87.2% | -0.99 | 0.0007 | -0.095 | |
| 0.0200 | 0.3400 | 86 | 76 | 105.9% | 0.01 | 0.0006 | -0.092 | 587.5 | 94.25 | 96.60 | 3 | -0.99 | 0.0006 | -0.089 | ||
| 0.0200 | 0.2500 | 320 | 337 | 104.2% | 0.01 | 0.0006 | -0.085 | 590 | 97.65 | 98.60 | 24 | 6 | 101.8% | -0.99 | 0.0006 | -0.083 |
| 0.0200 | 0.2500 | 144 | 68 | 106.3% | 0.01 | 0.0005 | -0.078 | 592.5 | 99.10 | 102.35 | 1 | 129.2% | -0.99 | 0.0005 | -0.078 | |
| 0.0200 | 0.3500 | 439 | 345 | 102.6% | 0.01 | 0.0005 | -0.072 | 595 | 101.45 | 104.85 | 128.2% | -1.00 | 0.0005 | -0.074 | ||
| 0.0200 | 0.3700 | 109 | 27 | 115.7% | 0.01 | 0.0005 | -0.067 | 597.5 | 103.35 | 107.35 | 1 | 107.9% | -1.00 | 0.0004 | -0.070 | |
| 0.0500 | 0.0800 | 4,313 | 2,993 | 103.4% | 0.01 | 0.0004 | -0.062 | 600 | 106.25 | 109.85 | 2 | 127.5% | -1.00 | 0.0004 | -0.066 | |
| 0.0200 | 0.4200 | 65 | 30 | 121.9% | 0.01 | 0.0004 | -0.058 | 602.5 | 108.35 | 112.35 | 2 | 112.0% | -1.00 | 0.0004 | -0.064 | |
| 0.0200 | 0.1000 | 95 | 121 | 106.3% | 0.00 | 0.0004 | -0.053 | 605 | 111.25 | 114.85 | 131.9% | -1.00 | 0.0003 | -0.061 | ||
| 0.0100 | 0.2600 | 8 | 12 | 118.6% | 0.00 | 0.0003 | -0.049 | 607.5 | 113.35 | 117.35 | 116.0% | -1.00 | 0.0003 | -0.058 | ||
| 0.0100 | 0.1300 | 152 | 630 | 111.9% | 0.00 | 0.0003 | -0.045 | 610 | 116.25 | 119.25 | 1 | -1.00 | 0.0003 | -0.056 | ||
| 0.0100 | 0.1900 | 53 | 25 | 110.9% | 0.00 | 0.0003 | -0.042 | 612.5 | 118.55 | 122.30 | 129.0% | -1.00 | 0.0002 | -0.053 | ||
| 0.0200 | 0.0400 | 132 | 85 | 106.2% | 0.00 | 0.0003 | -0.038 | 615 | 121.05 | 124.85 | 133.3% | -1.00 | 0.0002 | -0.051 | ||
| 0.0100 | 0.0900 | 38 | 19 | 113.4% | 0.00 | 0.0002 | -0.035 | 617.5 | 123.35 | 127.35 | 123.8% | -1.00 | 0.0002 | -0.050 | ||
| 0.0100 | 0.5100 | 244 | 164 | 139.6% | 0.00 | 0.0002 | -0.032 | 620 | 126.40 | 129.85 | 1 | 149.6% | -1.00 | 0.0002 | -0.048 | |
| 0.0100 | 0.1100 | 136 | 25 | 119.2% | 0.00 | 0.0002 | -0.029 | 622.5 | 128.35 | 132.35 | 1 | 127.6% | -1.00 | 0.0001 | -0.046 | |
| 0.0100 | 0.1400 | 87 | 133 | 123.9% | 0.00 | 0.0002 | -0.026 | 625 | 131.45 | 134.85 | 2 | 1 | 155.4% | -1.00 | 0.0001 | -0.045 |
| 0.0100 | 0.1200 | 39 | 99 | 123.8% | 0.00 | 0.0002 | -0.024 | 627.5 | 133.35 | 137.35 | 1 | 131.4% | -1.00 | 0.0001 | -0.044 | |
| 0.0100 | 0.0800 | 155 | 710 | 121.0% | 0.00 | 0.0001 | -0.021 | 630 | 136.50 | 139.85 | 1 | 161.1% | -1.00 | 0.0001 | -0.043 | |
| 0.0100 | 0.0200 | 56 | 117 | 111.2% | 0.00 | 0.0001 | -0.019 | 632.5 | 138.35 | 142.35 | 1 | 135.1% | -1.00 | 0.0001 | -0.042 | |
| 0.0100 | 0.0300 | 200 | 76 | 115.6% | 0.00 | 0.0001 | -0.017 | 635 | 141.25 | 144.85 | 1 | 157.7% | -1.00 | 0.0001 | -0.041 | |
| 0.0100 | 0.0200 | 254 | 178 | 115.9% | 0.00 | 0.0001 | -0.013 | 640 | 146.25 | 149.85 | 1 | 161.8% | -1.00 | 0.0000 | -0.040 | |
| 0.0100 | 0.0200 | 10 | 119.1% | 0.00 | 0.0001 | -0.010 | 645 | 151.25 | 154.25 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 0.0200 | 133 | 498 | 118.3% | 0.00 | 0.0001 | -0.008 | 650 | 156.15 | 159.85 | 1 | 165.9% | -1.00 | 0.0000 | -0.038 | |
| 0 | 0.0100 | 2 | 80 | 115.2% | 0.00 | 0.0000 | -0.006 | 655 | 161.45 | 164.85 | 1 | 180.6% | -1.00 | 0.0000 | -0.038 | |
| 0 | 0.0300 | 35 | 295 | 128.2% | 0.00 | 0.0000 | -0.004 | 660 | 166.45 | 169.85 | 1 | 184.6% | -1.00 | 0.0000 | -0.038 | |
| 0 | 0.0100 | 2 | 151 | 120.8% | 0.00 | 0.0000 | -0.003 | 665 | 171.25 | 174.85 | 181.6% | -1.00 | 0.0000 | -0.037 | ||
| 0 | 0.0100 | 3 | 131 | 123.5% | 0.00 | 0.0000 | -0.003 | 670 | 176.25 | 179.85 | 2 | 2 | 185.5% | -1.00 | 0.0000 | -0.037 |
| 0 | 0.0100 | 207 | 126.3% | 0.00 | 0.0000 | -0.002 | 675 | 181.45 | 184.85 | 196.4% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 3 | 329 | 129.0% | 0.00 | 0.0000 | -0.002 | 680 | 185.85 | 189.85 | 2 | 168.9% | -1.00 | 0.0000 | -0.037 | |
| 0 | 0.0100 | 3 | 174 | 134.3% | 0.00 | 0.0000 | -0.001 | 690 | 195.85 | 199.85 | 175.6% | -1.00 | 0.0000 | -0.037 | ||
| 0 | 0.0100 | 27 | 551 | 139.6% | 0.00 | 0.0000 | -0.001 | 700 | 205.90 | 209.85 | 187.1% | -1.00 | 0.0000 | -0.037 | ||
| 0 | 0.0100 | 94 | 144.8% | 0.00 | 0.0000 | -0.001 | 710 | 216.25 | 219.25 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.0100 | 261 | 149.8% | 0.00 | 0.0000 | -0.001 | 720 | 225.85 | 229.85 | 194.9% | -1.00 | 0.0000 | -0.037 | |||
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 04, 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