DLTR rantai opsi Dollar Tree, Inc.
Cboe delayed options data · per 09:35 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 ±9.0% (112.98–135.38) · ATM IV 36.3% · P/C open interest 1.01
| 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 | |
| 57.55 | 61.60 | 1 | 100.0% | 1.00 | 0.0002 | -0.003 | 65 | 0 | 2.13 | 180 | 138.6% | -0.00 | 0.0002 | -0.003 | ||
| 52.55 | 56.10 | 1.00 | 0.0003 | -0.003 | 70 | 0 | 0.9800 | 28 | 106.6% | -0.00 | 0.0003 | -0.003 | ||||
| 47.55 | 51.60 | 76.6% | 1.00 | 0.0005 | -0.004 | 75 | 0 | 2.13 | 49 | 112.4% | -0.00 | 0.0005 | -0.004 | |||
| 43.10 | 46.65 | 1 | 82.0% | 0.99 | 0.0007 | -0.005 | 80 | 0 | 1.89 | 51 | 97.7% | -0.01 | 0.0007 | -0.005 | ||
| 38.15 | 41.65 | 2 | 72.5% | 0.99 | 0.0011 | -0.006 | 85 | 0 | 2.13 | 101 | 89.2% | -0.01 | 0.0011 | -0.006 | ||
| 32.65 | 36.20 | 1 | 0.99 | 0.0018 | -0.009 | 90 | 0 | 1.53 | 35 | 72.3% | -0.01 | 0.0018 | -0.009 | |||
| 27.85 | 31.80 | 43 | 50.8% | 0.98 | 0.0030 | -0.012 | 95 | 0.0500 | 0.7700 | 4 | 469 | 54.4% | -0.02 | 0.0030 | -0.012 | |
| 23.05 | 26.95 | 45 | 46.7% | 0.96 | 0.0052 | -0.018 | 100 | 0.1500 | 0.6200 | 14 | 490 | 45.2% | -0.04 | 0.0052 | -0.018 | |
| 18.15 | 22.20 | 9 | 41.1% | 0.93 | 0.0090 | -0.029 | 105 | 0.3500 | 0.9900 | 5 | 631 | 42.4% | -0.07 | 0.0090 | -0.029 | |
| 13.60 | 17.75 | 42 | 38.8% | 0.87 | 0.0146 | -0.044 | 110 | 0.2500 | 1.77 | 13 | 800 | 37.9% | -0.13 | 0.0147 | -0.045 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 112 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 113 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 114 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.35 | 13.00 | 111 | 757 | 38.0% | 0.78 | 0.0210 | -0.060 | 115 | 1.63 | 2.00 | 28 | 392 | 35.7% | -0.22 | 0.0212 | -0.061 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 116 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 117 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 118 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 119 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.65 | 8.50 | 1 | 128 | 32.6% | 0.66 | 0.0270 | -0.072 | 120 | 1.42 | 5.40 | 4 | 285 | 35.8% | -0.35 | 0.0274 | -0.072 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 121 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 122 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 123 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 124 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.75 | 6.45 | 6 | 1,101 | 37.5% | 0.51 | 0.0298 | -0.076 | 125 | 4.25 | 6.95 | 11 | 126 | 35.0% | -0.49 | 0.0303 | -0.078 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 126 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 127 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 128 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 129 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.23 | 4.75 | 18 | 486 | 33.3% | 0.37 | 0.0281 | -0.072 | 130 | 6.50 | 10.70 | 30 | 34.8% | -0.64 | 0.0288 | -0.074 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 131 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 132 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 133 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 134 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.08 | 2.30 | 7 | 337 | 33.4% | 0.25 | 0.0235 | -0.061 | 135 | 10.05 | 13.45 | 1 | 13 | 29.9% | -0.76 | 0.0245 | -0.063 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 136 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 137 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 138 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 139 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.1000 | 2.41 | 339 | 37.3% | 0.16 | 0.0177 | -0.046 | 140 | 14.70 | 18.40 | 14 | 35.4% | -0.86 | 0.0189 | -0.049 | ||
| 0.0600 | 1.43 | 2 | 420 | 38.0% | 0.10 | 0.0125 | -0.034 | 145 | 19.00 | 23.00 | 33.0% | -0.92 | 0.0137 | -0.038 | ||
| 0 | 1.71 | 26 | 45.6% | 0.07 | 0.0089 | -0.027 | 150 | 23.70 | 27.70 | -0.95 | 0.0096 | -0.030 | ||||
| 0 | 2.31 | 12 | 55.5% | 0.05 | 0.0066 | -0.023 | 155 | 28.60 | 32.85 | -0.97 | 0.0068 | -0.025 | ||||
| 0 | 0.8000 | 61 | 48.0% | 0.04 | 0.0052 | -0.021 | 160 | 33.60 | 37.70 | -0.98 | 0.0051 | -0.021 | ||||
| 0 | 2.18 | 13 | 65.3% | 0.03 | 0.0042 | -0.019 | 165 | 38.65 | 42.70 | -0.98 | 0.0038 | -0.018 | ||||
| 0 | 1.50 | 20 | 64.5% | 0.03 | 0.0034 | -0.018 | 170 | 43.85 | 47.70 | -0.99 | 0.0029 | -0.015 | ||||
| 0 | 2.14 | 4 | 74.7% | 0.03 | 0.0029 | -0.017 | 175 | 49.35 | 52.70 | 62.7% | -0.99 | 0.0022 | -0.012 | |||
| 0 | 2.13 | 29 | 79.1% | 0.02 | 0.0024 | -0.016 | 180 | 53.65 | 57.70 | -0.99 | 0.0017 | -0.010 | ||||
| 0 | 2.13 | 7 | 83.4% | 0.02 | 0.0021 | -0.015 | 185 | 58.65 | 62.70 | -0.99 | 0.0014 | -0.008 | ||||
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