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 ±16.2% (133.98–185.78) · ATM IV 31.8% · P/C open interest 0.81
| 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 | |
| 79.10 | 82.60 | 59.4% | 0.98 | 0.0007 | 0.000 | 80 | 0 | 2.30 | 9 | 68.9% | -0.02 | 0.0008 | -0.009 | |||
| 73.50 | 77.80 | 48.0% | 0.98 | 0.0009 | -0.002 | 85 | 0 | 2.00 | 10 | 61.9% | -0.02 | 0.0010 | -0.010 | |||
| 68.70 | 73.00 | 5 | 47.4% | 0.97 | 0.0012 | -0.004 | 90 | 0 | 2.40 | 6 | 59.4% | -0.03 | 0.0012 | -0.011 | ||
| 65.20 | 67.90 | 6 | 52.9% | 0.97 | 0.0015 | -0.005 | 95 | 0 | 2.50 | 6 | 55.2% | -0.03 | 0.0015 | -0.013 | ||
| 60.10 | 63.00 | 100 | 47.7% | 0.96 | 0.0018 | -0.008 | 100 | 0 | 2.65 | 228 | 51.4% | -0.04 | 0.0019 | -0.014 | ||
| 55.60 | 58.30 | 11 | 46.7% | 0.95 | 0.0023 | -0.010 | 105 | 0 | 2.80 | 43 | 47.7% | -0.05 | 0.0023 | -0.016 | ||
| 50.80 | 53.50 | 5 | 43.5% | 0.94 | 0.0028 | -0.013 | 110 | 0.3500 | 3.10 | 90 | 45.9% | -0.07 | 0.0029 | -0.018 | ||
| 45.40 | 49.00 | 8 | 39.2% | 0.92 | 0.0035 | -0.016 | 115 | 0.0500 | 3.40 | 77 | 41.7% | -0.08 | 0.0035 | -0.021 | ||
| 41.10 | 44.50 | 12 | 38.6% | 0.90 | 0.0043 | -0.019 | 120 | 0.3500 | 3.50 | 195 | 38.8% | -0.10 | 0.0043 | -0.023 | ||
| 36.10 | 40.10 | 4 | 35.8% | 0.88 | 0.0052 | -0.022 | 125 | 1.65 | 4.10 | 1 | 39.5% | -0.12 | 0.0052 | -0.026 | ||
| 32.80 | 35.90 | 18 | 37.0% | 0.85 | 0.0062 | -0.025 | 130 | 1.05 | 3.60 | 342 | 32.7% | -0.15 | 0.0063 | -0.029 | ||
| 28.60 | 31.90 | 35.8% | 0.82 | 0.0073 | -0.029 | 135 | 3.00 | 4.60 | 90 | 34.6% | -0.19 | 0.0074 | -0.032 | |||
| 24.90 | 28.00 | 20 | 34.9% | 0.78 | 0.0085 | -0.032 | 140 | 4.10 | 5.50 | 175 | 33.5% | -0.23 | 0.0086 | -0.035 | ||
| 21.50 | 24.00 | 25 | 33.8% | 0.73 | 0.0097 | -0.035 | 145 | 5.30 | 7.00 | 123 | 32.8% | -0.27 | 0.0098 | -0.037 | ||
| 18.20 | 20.80 | 324 | 33.2% | 0.68 | 0.0108 | -0.038 | 150 | 6.90 | 8.70 | 236 | 32.3% | -0.33 | 0.0110 | -0.040 | ||
| 15.60 | 17.80 | 89 | 33.2% | 0.62 | 0.0117 | -0.040 | 155 | 8.80 | 10.60 | 171 | 31.6% | -0.39 | 0.0120 | -0.041 | ||
| 12.70 | 15.40 | 118 | 32.8% | 0.56 | 0.0123 | -0.041 | 160 | 11.10 | 12.60 | 159 | 30.9% | -0.45 | 0.0127 | -0.042 | ||
| 10.80 | 12.40 | 143 | 32.1% | 0.50 | 0.0126 | -0.041 | 165 | 13.80 | 15.20 | 23 | 30.7% | -0.51 | 0.0132 | -0.042 | ||
| 8.70 | 10.00 | 1 | 290 | 31.3% | 0.44 | 0.0126 | -0.040 | 170 | 16.80 | 19.00 | 65 | 31.5% | -0.58 | 0.0133 | -0.041 | |
| 6.90 | 8.30 | 502 | 31.1% | 0.38 | 0.0122 | -0.038 | 175 | 20.10 | 22.10 | 5 | 31.1% | -0.64 | 0.0131 | -0.040 | ||
| 5.40 | 6.70 | 550 | 30.7% | 0.33 | 0.0116 | -0.036 | 180 | 22.40 | 26.00 | 29.7% | -0.70 | 0.0127 | -0.038 | |||
| 4.10 | 5.80 | 209 | 30.9% | 0.28 | 0.0108 | -0.034 | 185 | 26.30 | 29.60 | 29.2% | -0.75 | 0.0119 | -0.035 | |||
| 3.20 | 4.30 | 10 | 30.1% | 0.23 | 0.0099 | -0.031 | 190 | 30.50 | 33.50 | 28.8% | -0.80 | 0.0110 | -0.032 | |||
| 2.35 | 3.80 | 12 | 30.8% | 0.20 | 0.0089 | -0.028 | 195 | 34.80 | 38.30 | 29.7% | -0.84 | 0.0099 | -0.028 | |||
| 1.85 | 2.85 | 54 | 30.2% | 0.17 | 0.0079 | -0.025 | 200 | 39.30 | 42.30 | 28.2% | -0.88 | 0.0087 | -0.024 | |||
| 1.00 | 3.30 | 4 | 33.8% | 0.12 | 0.0061 | -0.020 | 210 | 48.70 | 52.20 | 30.0% | -0.93 | 0.0062 | -0.015 | |||
| 0.1500 | 2.90 | 17 | 34.6% | 0.08 | 0.0046 | -0.016 | 220 | 58.40 | 61.10 | -0.96 | 0.0048 | -0.007 | ||||
| 0.2000 | 2.55 | 3 | 37.2% | 0.06 | 0.0034 | -0.012 | 230 | 68.10 | 72.30 | 34.8% | -0.99 | 0.0031 | -0.016 | |||
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 — Mar 19, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.