DPZ rantai opsi Domino's Pizza, 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 ±7.5% (285.49–331.79) · ATM IV 30.1% · P/C open interest 1.71
| 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 | |
| 120.70 | 128.90 | 3 | 68.3% | 1.00 | 0.0002 | -0.008 | 185 | 0 | 4.90 | 112.0% | -0.00 | 0.0002 | -0.008 | |||
| 115.90 | 124.00 | 71.4% | 1.00 | 0.0002 | -0.009 | 190 | 0 | 4.90 | 10 | 107.1% | -0.00 | 0.0002 | -0.009 | |||
| 110.50 | 119.00 | 52.1% | 1.00 | 0.0002 | -0.009 | 195 | 0 | 0.1500 | 58.9% | -0.00 | 0.0002 | -0.010 | ||||
| 105.30 | 114.00 | 1.00 | 0.0003 | -0.011 | 200 | 0 | 4.90 | 1 | 97.8% | -0.01 | 0.0003 | -0.011 | ||||
| 95.40 | 104.10 | 1 | 0.99 | 0.0004 | -0.013 | 210 | 0 | 4.90 | 1 | 88.8% | -0.01 | 0.0004 | -0.013 | |||
| 85.70 | 94.20 | 46.9% | 0.99 | 0.0006 | -0.017 | 220 | 0 | 4.90 | 3 | 80.2% | -0.01 | 0.0006 | -0.017 | |||
| 77.30 | 82.60 | 2 | 39.0% | 0.99 | 0.0008 | -0.022 | 230 | 0 | 2.00 | 68 | 46.2% | -0.01 | 0.0008 | -0.022 | ||
| 67.40 | 71.80 | 0.98 | 0.0013 | -0.028 | 240 | 0.1000 | 3.40 | 1 | 105 | 58.6% | -0.02 | 0.0013 | -0.029 | |||
| 56.40 | 63.00 | 3 | 0.97 | 0.0020 | -0.038 | 250 | 0.3500 | 0.6000 | 5 | 165 | 38.7% | -0.03 | 0.0020 | -0.038 | ||
| 47.10 | 53.30 | 1 | 27.9% | 0.95 | 0.0031 | -0.052 | 260 | 0.6500 | 1.00 | 24 | 332 | 36.6% | -0.05 | 0.0031 | -0.053 | |
| 38.60 | 43.20 | 7 | 30.4% | 0.91 | 0.0048 | -0.074 | 270 | 1.10 | 1.85 | 26 | 372 | 34.9% | -0.09 | 0.0049 | -0.075 | |
| 28.00 | 34.80 | 1 | 2 | 27.0% | 0.85 | 0.0073 | -0.104 | 280 | 1.95 | 3.20 | 16 | 301 | 33.3% | -0.15 | 0.0073 | -0.105 |
| 20.00 | 27.70 | 32 | 29.7% | 0.76 | 0.0099 | -0.136 | 290 | 3.90 | 4.70 | 13 | 153 | 31.6% | -0.24 | 0.0100 | -0.138 | |
| 15.20 | 18.00 | 7 | 74 | 28.6% | 0.65 | 0.0122 | -0.161 | 300 | 6.20 | 9.60 | 9 | 217 | 32.6% | -0.35 | 0.0124 | -0.163 |
| 8.70 | 13.60 | 7 | 182 | 28.9% | 0.52 | 0.0134 | -0.170 | 310 | 10.80 | 13.20 | 4 | 104 | 31.4% | -0.48 | 0.0137 | -0.174 |
| 6.30 | 7.90 | 21 | 249 | 29.1% | 0.39 | 0.0131 | -0.161 | 320 | 15.00 | 21.60 | 2 | 52 | 32.6% | -0.62 | 0.0135 | -0.166 |
| 4.10 | 5.00 | 41 | 253 | 30.2% | 0.27 | 0.0115 | -0.136 | 330 | 22.20 | 29.00 | 24 | 33.4% | -0.75 | 0.0121 | -0.142 | |
| 2.10 | 2.80 | 52 | 133 | 29.5% | 0.17 | 0.0090 | -0.103 | 340 | 29.30 | 37.00 | 3 | 31.7% | -0.85 | 0.0097 | -0.112 | |
| 0.2000 | 3.20 | 25 | 80 | 31.7% | 0.11 | 0.0064 | -0.074 | 350 | 39.60 | 44.50 | 20 | 31.9% | -0.92 | 0.0071 | -0.083 | |
| 0.2000 | 1.20 | 3 | 65 | 29.9% | 0.07 | 0.0044 | -0.053 | 360 | 49.80 | 54.10 | 36.2% | -0.96 | 0.0044 | -0.056 | ||
| 0 | 1.80 | 1 | 17 | 35.9% | 0.04 | 0.0030 | -0.041 | 370 | 57.40 | 64.00 | -0.98 | 0.0025 | -0.032 | |||
| 0 | 1.00 | 2 | 5 | 35.8% | 0.03 | 0.0022 | -0.034 | 380 | 69.60 | 74.00 | 44.0% | -0.99 | 0.0015 | -0.019 | ||
| 0 | 1.95 | 4 | 44.7% | 0.03 | 0.0018 | -0.030 | 390 | 78.90 | 83.90 | 42.8% | -0.99 | 0.0009 | -0.013 | |||
| 0 | 4.90 | 7 | 59.4% | 0.02 | 0.0014 | -0.028 | 400 | 87.00 | 95.40 | -1.00 | 0.0006 | -0.008 | ||||
| 0 | 4.90 | 4 | 63.5% | 0.02 | 0.0012 | -0.026 | 410 | 97.20 | 105.60 | 50.1% | -1.00 | 0.0004 | -0.006 | |||
| 0 | 4.90 | 67.5% | 0.02 | 0.0010 | -0.024 | 420 | 107.30 | 115.40 | 52.3% | -1.00 | 0.0003 | -0.004 | ||||
| 0 | 4.90 | 71.2% | 0.01 | 0.0008 | -0.022 | 430 | 117.00 | 125.70 | 55.5% | -1.00 | 0.0002 | -0.003 | ||||
| 0 | 1.50 | 4 | 59.5% | 0.01 | 0.0007 | -0.021 | 440 | 127.00 | 135.60 | 56.7% | -1.00 | 0.0002 | -0.002 | |||
| 0 | 4.90 | 4 | 78.5% | 0.01 | 0.0006 | -0.020 | 450 | 137.10 | 145.60 | 61.7% | -1.00 | 0.0001 | -0.001 | |||
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.