EMR rantai opsi Emerson Electric Co.
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 ±9.2% (146.57–176.37) · ATM IV 34.1% · P/C open interest 0.22
| 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 | |
| 74.50 | 78.80 | 0.99 | 0.0006 | -0.018 | 85 | 0 | 2.15 | 118.7% | -0.01 | 0.0007 | -0.020 | |||||
| 69.50 | 73.80 | 0.99 | 0.0008 | -0.020 | 90 | 0 | 1.15 | 96.9% | -0.02 | 0.0008 | -0.022 | |||||
| 64.50 | 68.80 | 0.98 | 0.0010 | -0.022 | 95 | 0 | 0.9500 | 86.0% | -0.02 | 0.0010 | -0.024 | |||||
| 59.60 | 63.90 | 54.4% | 0.98 | 0.0012 | -0.024 | 100 | 0 | 0.9500 | 78.8% | -0.02 | 0.0013 | -0.026 | ||||
| 54.60 | 58.70 | 0.98 | 0.0015 | -0.026 | 105 | 0 | 0.9500 | 71.8% | -0.03 | 0.0016 | -0.028 | |||||
| 49.70 | 53.90 | 47.7% | 0.97 | 0.0020 | -0.029 | 110 | 0 | 0.9500 | 65.1% | -0.03 | 0.0021 | -0.031 | ||||
| 44.70 | 48.90 | 40.2% | 0.96 | 0.0025 | -0.033 | 115 | 0 | 2.30 | 1 | 71.0% | -0.04 | 0.0026 | -0.034 | |||
| 40.10 | 44.00 | 49.1% | 0.95 | 0.0032 | -0.037 | 120 | 0 | 2.40 | 5 | 64.5% | -0.05 | 0.0034 | -0.038 | |||
| 35.20 | 39.10 | 45.6% | 0.94 | 0.0042 | -0.041 | 125 | 0 | 2.50 | 58.1% | -0.06 | 0.0044 | -0.042 | ||||
| 30.40 | 34.30 | 43.3% | 0.92 | 0.0056 | -0.046 | 130 | 0 | 2.70 | 52.3% | -0.08 | 0.0057 | -0.047 | ||||
| 25.60 | 29.60 | 40.5% | 0.90 | 0.0074 | -0.053 | 135 | 0 | 3.00 | 1 | 46.9% | -0.11 | 0.0074 | -0.053 | |||
| 21.10 | 25.00 | 38.7% | 0.87 | 0.0098 | -0.060 | 140 | 0 | 3.50 | 1 | 42.0% | -0.14 | 0.0098 | -0.060 | |||
| 16.70 | 20.90 | 37.6% | 0.82 | 0.0128 | -0.067 | 145 | 0.7500 | 3.90 | 1 | 38.9% | -0.19 | 0.0128 | -0.067 | |||
| 13.20 | 16.40 | 36.0% | 0.76 | 0.0164 | -0.075 | 150 | 1.55 | 4.80 | 36.2% | -0.25 | 0.0164 | -0.075 | ||||
| 9.70 | 12.70 | 1 | 34.6% | 0.67 | 0.0200 | -0.081 | 155 | 3.40 | 6.00 | 5 | 35.3% | -0.34 | 0.0199 | -0.081 | ||
| 6.60 | 9.80 | 1 | 33.8% | 0.56 | 0.0223 | -0.085 | 160 | 4.90 | 8.50 | 34.4% | -0.44 | 0.0223 | -0.085 | |||
| 3.90 | 7.20 | 51 | 32.2% | 0.45 | 0.0224 | -0.084 | 165 | 7.10 | 10.70 | 32.0% | -0.56 | 0.0225 | -0.084 | |||
| 2.45 | 4.80 | 31.4% | 0.35 | 0.0205 | -0.080 | 170 | 10.20 | 14.00 | 31.8% | -0.66 | 0.0206 | -0.080 | ||||
| 1.00 | 4.00 | 12 | 32.2% | 0.27 | 0.0176 | -0.073 | 175 | 14.00 | 17.70 | 31.9% | -0.74 | 0.0176 | -0.073 | |||
| 0.0500 | 3.50 | 33.5% | 0.21 | 0.0146 | -0.066 | 180 | 18.30 | 21.70 | 32.2% | -0.80 | 0.0146 | -0.066 | ||||
| 0 | 3.10 | 37.0% | 0.16 | 0.0119 | -0.059 | 185 | 22.40 | 26.50 | 32.6% | -0.85 | 0.0118 | -0.058 | ||||
| 0 | 2.70 | 40.0% | 0.13 | 0.0097 | -0.052 | 190 | 27.00 | 30.90 | 31.3% | -0.88 | 0.0096 | -0.051 | ||||
| 0 | 2.50 | 43.5% | 0.10 | 0.0079 | -0.046 | 195 | 31.90 | 35.80 | 33.7% | -0.90 | 0.0078 | -0.045 | ||||
| 0 | 2.35 | 46.8% | 0.08 | 0.0064 | -0.041 | 200 | 36.60 | 40.80 | 34.1% | -0.92 | 0.0064 | -0.040 | ||||
| 0 | 2.25 | 50.1% | 0.07 | 0.0053 | -0.036 | 205 | 41.50 | 45.60 | -0.94 | 0.0054 | -0.036 | |||||
| 0 | 2.05 | 52.6% | 0.05 | 0.0044 | -0.032 | 210 | 46.50 | 50.60 | -0.95 | 0.0047 | -0.034 | |||||
| 0 | 0.9500 | 47.9% | 0.04 | 0.0037 | -0.028 | 215 | 51.50 | 55.60 | -0.96 | 0.0040 | -0.032 | |||||
| 0 | 0.9500 | 50.9% | 0.04 | 0.0031 | -0.025 | 220 | 56.50 | 60.60 | -0.97 | 0.0035 | -0.029 | |||||
| 0 | 0.9500 | 53.8% | 0.03 | 0.0026 | -0.022 | 225 | 61.50 | 65.60 | -0.98 | 0.0030 | -0.027 | |||||
| 0 | 1.15 | 58.6% | 0.03 | 0.0022 | -0.020 | 230 | 66.50 | 70.70 | 47.5% | -0.98 | 0.0024 | -0.023 | ||||
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 27, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.