DIS rantai opsi The Walt Disney Company
Cboe delayed options data · per 20:04 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 ±2.4% (107.23–112.58) · ATM IV 28.8% · P/C open interest 4.01
| 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 | |
| 43.45 | 45.70 | 2 | 1.00 | 0.0000 | 0.000 | 65 | 0 | 2.13 | 100 | 350.9% | 0.00 | 0.0000 | 0.000 | |||
| 38.45 | 40.85 | 3 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.0100 | 143.9% | 0.00 | 0.0000 | -0.000 | ||||
| 33.45 | 35.95 | 3 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.0100 | 1 | 123.3% | 0.00 | 0.0000 | -0.000 | |||
| 28.45 | 30.75 | 27 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 1 | 234.4% | -0.00 | 0.0000 | -0.000 | |||
| 23.45 | 25.90 | 34 | 1.00 | 0.0001 | 0.000 | 85 | 0 | 2.03 | 9 | 196.7% | -0.00 | 0.0001 | -0.000 | |||
| 18.45 | 20.70 | 1 | 1.00 | 0.0004 | 0.000 | 90 | 0 | 0.8700 | 8 | 130.5% | -0.00 | 0.0004 | -0.001 | |||
| 17.45 | 19.70 | 1 | 1.00 | 0.0005 | 0.000 | 91 | 0 | 0.2200 | 6 | 2 | 94.9% | -0.00 | 0.0005 | -0.002 | ||
| 17.40 | 18.50 | 3 | 1.00 | 0.0007 | 0.000 | 92 | 0 | 0.2200 | 6 | 27 | 90.2% | -0.00 | 0.0007 | -0.002 | ||
| 16.50 | 17.25 | 6 | 1.00 | 0.0010 | -0.001 | 93 | 0 | 0.3500 | 42 | 93.1% | -0.00 | 0.0010 | -0.003 | |||
| 15.20 | 16.30 | 1 | 1.00 | 0.0015 | -0.003 | 94 | 0 | 0.7500 | 18 | 104.0% | -0.00 | 0.0015 | -0.005 | |||
| 14.55 | 15.40 | 5 | 36 | 53.3% | 1.00 | 0.0020 | -0.004 | 95 | 0 | 0.3000 | 85 | 80.9% | -0.00 | 0.0020 | -0.006 | |
| 13.65 | 14.20 | 2 | 10 | 0.99 | 0.0027 | -0.006 | 96 | 0 | 0.0400 | 4 | 40 | 55.6% | -0.01 | 0.0028 | -0.008 | |
| 12.20 | 13.60 | 3 | 76 | 0.99 | 0.0036 | -0.009 | 97 | 0 | 0.0400 | 4 | 162 | 51.8% | -0.01 | 0.0036 | -0.010 | |
| 11.65 | 12.45 | 3 | 20 | 59.3% | 0.99 | 0.0047 | -0.011 | 98 | 0 | 0.0300 | 4 | 161 | 46.4% | -0.01 | 0.0047 | -0.012 |
| 10.40 | 11.45 | 1 | 4 | 0.99 | 0.0060 | -0.013 | 99 | 0.0100 | 0.0300 | 14 | 253 | 44.3% | -0.01 | 0.0060 | -0.015 | |
| 9.55 | 10.40 | 1 | 78 | 33.8% | 0.99 | 0.0077 | -0.016 | 100 | 0.0100 | 0.0300 | 30 | 301 | 40.6% | -0.01 | 0.0077 | -0.017 |
| 8.55 | 9.60 | 1 | 42 | 48.4% | 0.98 | 0.0101 | -0.019 | 101 | 0.0200 | 0.0400 | 1,819 | 805 | 39.1% | -0.02 | 0.0102 | -0.020 |
| 7.45 | 8.45 | 1 | 54 | 0.97 | 0.0138 | -0.024 | 102 | 0.0300 | 0.0700 | 186 | 188 | 38.2% | -0.03 | 0.0139 | -0.025 | |
| 6.40 | 7.30 | 217 | 0.96 | 0.0196 | -0.033 | 103 | 0.0500 | 0.0900 | 1,812 | 205 | 36.2% | -0.04 | 0.0197 | -0.034 | ||
| 5.85 | 6.40 | 204 | 37.7% | 0.95 | 0.0286 | -0.046 | 104 | 0.0800 | 0.1300 | 255 | 245 | 34.6% | -0.06 | 0.0287 | -0.047 | |
| 4.90 | 5.30 | 4 | 199 | 31.2% | 0.92 | 0.0414 | -0.066 | 105 | 0.1200 | 0.1800 | 203 | 148 | 32.6% | -0.09 | 0.0416 | -0.067 |
| 4.05 | 4.40 | 7 | 460 | 31.9% | 0.87 | 0.0580 | -0.091 | 106 | 0.2100 | 0.2500 | 290 | 23.0K | 31.1% | -0.13 | 0.0584 | -0.092 |
| 3.20 | 3.50 | 7 | 484 | 30.4% | 0.81 | 0.0774 | -0.120 | 107 | 0.3500 | 0.4100 | 418 | 5,888 | 30.5% | -0.19 | 0.0780 | -0.121 |
| 2.53 | 2.69 | 5 | 962 | 30.8% | 0.72 | 0.0973 | -0.147 | 108 | 0.5600 | 0.6500 | 152 | 238 | 30.0% | -0.28 | 0.0981 | -0.148 |
| 1.84 | 1.95 | 41 | 369 | 29.4% | 0.62 | 0.1135 | -0.166 | 109 | 0.8700 | 0.9500 | 217 | 2,804 | 29.1% | -0.38 | 0.1146 | -0.168 |
| 1.27 | 1.36 | 331 | 1,083 | 28.7% | 0.50 | 0.1211 | -0.173 | 110 | 1.30 | 1.41 | 121 | 1,229 | 28.9% | -0.50 | 0.1223 | -0.175 |
| 0.8300 | 0.8900 | 112 | 884 | 28.2% | 0.38 | 0.1171 | -0.163 | 111 | 1.85 | 2.00 | 46 | 110 | 28.9% | -0.62 | 0.1183 | -0.164 |
| 0.5100 | 0.5800 | 189 | 440 | 28.3% | 0.27 | 0.1027 | -0.138 | 112 | 2.53 | 2.70 | 10 | 185 | 29.1% | -0.73 | 0.1038 | -0.139 |
| 0.2900 | 0.3400 | 183 | 936 | 27.9% | 0.18 | 0.0820 | -0.104 | 113 | 3.25 | 3.60 | 7 | 32 | 30.0% | -0.83 | 0.0828 | -0.105 |
| 0.1600 | 0.1900 | 70 | 283 | 27.9% | 0.11 | 0.0594 | -0.071 | 114 | 3.80 | 5.40 | 3 | 41.3% | -0.90 | 0.0601 | -0.071 | |
| 0.0800 | 0.1000 | 584 | 577 | 27.8% | 0.07 | 0.0398 | -0.046 | 115 | 4.90 | 6.15 | 12 | 44.6% | -0.94 | 0.0410 | -0.045 | |
| 0.0300 | 0.0600 | 116 | 444 | 28.0% | 0.04 | 0.0256 | -0.029 | 116 | 5.90 | 6.75 | 42.0% | -0.97 | 0.0268 | -0.029 | ||
| 0.0100 | 0.0300 | 28 | 152 | 27.8% | 0.02 | 0.0166 | -0.019 | 117 | 6.85 | 7.45 | 1 | 1 | 35.8% | -0.99 | 0.0163 | -0.020 |
| 0 | 0.0700 | 27 | 334 | 33.7% | 0.02 | 0.0109 | -0.013 | 118 | 7.55 | 8.45 | 2 | -0.99 | 0.0092 | -0.016 | ||
| 0 | 0.0300 | 111 | 39 | 32.9% | 0.01 | 0.0074 | -0.009 | 119 | 8.55 | 9.55 | -1.00 | 0.0048 | -0.014 | |||
| 0 | 0.0200 | 255 | 34.2% | 0.01 | 0.0051 | -0.006 | 120 | 9.50 | 10.75 | 43.7% | -1.00 | 0.0024 | -0.013 | |||
| 0 | 0.2000 | 1 | 195 | 51.8% | 0.01 | 0.0036 | -0.005 | 121 | 10.55 | 11.75 | 50.5% | -1.00 | 0.0012 | -0.013 | ||
| 0 | 0.0300 | 1 | 81 | 41.8% | 0.00 | 0.0026 | -0.004 | 122 | 11.55 | 12.75 | 54.0% | -1.00 | 0.0006 | -0.013 | ||
| 0 | 0.0100 | 35 | 39.5% | 0.00 | 0.0019 | -0.003 | 123 | 13.00 | 13.30 | 2 | 57.4% | -1.00 | 0.0003 | -0.013 | ||
| 0 | 0.7500 | 82.0% | 0.00 | 0.0014 | -0.002 | 124 | 13.55 | 14.75 | 60.8% | -1.00 | 0.0001 | -0.013 | ||||
| 0 | 0.0100 | 4 | 44.5% | 0.00 | 0.0011 | -0.002 | 125 | 14.60 | 15.65 | 60.0% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.0100 | 2 | 56.6% | 0.00 | 0.0003 | -0.001 | 130 | 19.65 | 20.50 | 2 | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.0100 | 6 | 68.0% | 0.00 | 0.0001 | -0.000 | 135 | 24.30 | 25.60 | 2 | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.0100 | 78.8% | 0.00 | 0.0000 | -0.000 | 140 | 29.90 | 30.50 | 4 | 117.1% | -1.00 | 0.0000 | -0.013 | |||
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 — Oct 23, 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