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 ±16.7% (133.74–187.34) · ATM IV 33.1% · 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 | |
| 74.40 | 78.70 | 47.0% | 0.99 | 0.0006 | 0.000 | 85 | 0 | 1.00 | 10 | 54.6% | -0.01 | 0.0006 | -0.005 | |||
| 69.80 | 73.90 | 5 | 44.0% | 0.99 | 0.0008 | 0.000 | 90 | 0 | 1.35 | 6 | 53.2% | -0.02 | 0.0009 | -0.006 | ||
| 65.80 | 68.90 | 6 | 50.1% | 0.98 | 0.0011 | 0.000 | 95 | 0 | 2.40 | 6 | 55.2% | -0.02 | 0.0012 | -0.008 | ||
| 61.30 | 63.70 | 100 | 46.8% | 0.97 | 0.0015 | 0.000 | 100 | 0 | 1.00 | 228 | 42.5% | -0.03 | 0.0015 | -0.009 | ||
| 56.30 | 59.30 | 11 | 45.1% | 0.96 | 0.0020 | -0.003 | 105 | 0 | 2.60 | 43 | 47.4% | -0.04 | 0.0020 | -0.012 | ||
| 51.60 | 54.40 | 5 | 42.0% | 0.95 | 0.0025 | -0.006 | 110 | 0.3500 | 2.80 | 90 | 45.4% | -0.05 | 0.0025 | -0.014 | ||
| 47.00 | 49.90 | 8 | 40.8% | 0.94 | 0.0032 | -0.009 | 115 | 0.0500 | 1.80 | 77 | 36.2% | -0.07 | 0.0032 | -0.017 | ||
| 42.60 | 45.30 | 12 | 39.3% | 0.92 | 0.0040 | -0.013 | 120 | 0.3500 | 2.20 | 195 | 35.2% | -0.09 | 0.0041 | -0.020 | ||
| 38.10 | 40.50 | 4 | 36.7% | 0.89 | 0.0049 | -0.017 | 125 | 1.90 | 2.80 | 1 | 37.6% | -0.11 | 0.0050 | -0.023 | ||
| 33.80 | 36.30 | 18 | 35.7% | 0.86 | 0.0060 | -0.021 | 130 | 1.30 | 3.50 | 342 | 33.7% | -0.14 | 0.0061 | -0.027 | ||
| 30.10 | 32.40 | 35.8% | 0.83 | 0.0071 | -0.026 | 135 | 2.20 | 4.40 | 90 | 33.3% | -0.18 | 0.0072 | -0.030 | |||
| 25.20 | 28.50 | 20 | 33.1% | 0.79 | 0.0083 | -0.030 | 140 | 4.00 | 5.80 | 1 | 175 | 34.6% | -0.22 | 0.0084 | -0.034 | |
| 22.70 | 24.70 | 25 | 33.9% | 0.74 | 0.0094 | -0.034 | 145 | 5.30 | 7.60 | 123 | 34.5% | -0.26 | 0.0096 | -0.037 | ||
| 19.30 | 22.00 | 324 | 34.1% | 0.69 | 0.0104 | -0.037 | 150 | 6.80 | 8.30 | 236 | 32.5% | -0.32 | 0.0107 | -0.040 | ||
| 16.40 | 18.60 | 1 | 88 | 33.3% | 0.64 | 0.0113 | -0.039 | 155 | 9.50 | 10.00 | 171 | 32.8% | -0.38 | 0.0116 | -0.042 | |
| 13.10 | 16.50 | 118 | 32.9% | 0.58 | 0.0119 | -0.041 | 160 | 10.90 | 13.10 | 1 | 158 | 33.3% | -0.44 | 0.0124 | -0.043 | |
| 11.60 | 13.40 | 143 | 32.4% | 0.52 | 0.0123 | -0.041 | 165 | 14.10 | 14.80 | 23 | 31.8% | -0.50 | 0.0129 | -0.043 | ||
| 9.60 | 10.60 | 290 | 31.8% | 0.46 | 0.0123 | -0.041 | 170 | 15.20 | 17.70 | 65 | 29.3% | -0.56 | 0.0131 | -0.043 | ||
| 7.80 | 8.70 | 502 | 31.5% | 0.40 | 0.0121 | -0.040 | 175 | 19.40 | 21.20 | 5 | 30.7% | -0.62 | 0.0131 | -0.041 | ||
| 5.70 | 7.80 | 1 | 550 | 31.4% | 0.35 | 0.0116 | -0.038 | 180 | 22.30 | 24.70 | 29.6% | -0.68 | 0.0128 | -0.039 | ||
| 3.70 | 6.60 | 209 | 30.4% | 0.30 | 0.0109 | -0.035 | 185 | 25.80 | 28.40 | 28.7% | -0.74 | 0.0122 | -0.036 | |||
| 2.85 | 5.10 | 10 | 29.9% | 0.25 | 0.0101 | -0.032 | 190 | 30.10 | 32.90 | 29.7% | -0.79 | 0.0113 | -0.032 | |||
| 2.20 | 3.60 | 12 | 29.0% | 0.21 | 0.0091 | -0.029 | 195 | 34.40 | 36.80 | 28.7% | -0.84 | 0.0102 | -0.028 | |||
| 1.25 | 3.50 | 2 | 54 | 29.5% | 0.17 | 0.0082 | -0.026 | 200 | 38.90 | 41.20 | 28.2% | -0.88 | 0.0089 | -0.023 | ||
| 0.9500 | 3.20 | 4 | 32.6% | 0.12 | 0.0063 | -0.020 | 210 | 48.00 | 50.70 | -0.94 | 0.0068 | -0.012 | ||||
| 0.2000 | 1.75 | 17 | 30.4% | 0.08 | 0.0046 | -0.015 | 220 | 57.30 | 61.60 | -0.99 | 0.0052 | -0.026 | ||||
| 0.1500 | 2.75 | 3 | 36.9% | 0.05 | 0.0033 | -0.011 | 230 | 67.20 | 71.60 | 38.1% | -1.00 | 0.0000 | -0.029 | |||
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.