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 ±8.5% (147.27–174.77) · ATM IV 35.9% · P/C open interest 0.31
| 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 | |
| 69.20 | 73.30 | 1.00 | 0.0002 | 0.000 | 90 | 0 | 2.15 | 2 | 124.7% | -0.00 | 0.0003 | -0.006 | ||||
| 64.30 | 68.30 | 1.00 | 0.0003 | 0.000 | 95 | 0 | 2.15 | 114.8% | -0.00 | 0.0004 | -0.007 | |||||
| 59.30 | 63.30 | 1.00 | 0.0005 | 0.000 | 100 | 0 | 1.60 | 99.0% | -0.01 | 0.0006 | -0.009 | |||||
| 54.20 | 58.40 | 0.99 | 0.0007 | -0.003 | 105 | 0 | 1.45 | 88.5% | -0.01 | 0.0008 | -0.011 | |||||
| 49.30 | 53.40 | 0.99 | 0.0010 | -0.006 | 110 | 0 | 2.15 | 87.7% | -0.01 | 0.0012 | -0.015 | |||||
| 44.30 | 48.40 | 0.98 | 0.0015 | -0.011 | 115 | 0 | 2.15 | 1 | 79.3% | -0.02 | 0.0017 | -0.019 | ||||
| 39.40 | 43.50 | 0.98 | 0.0022 | -0.017 | 120 | 0 | 2.20 | 71.6% | -0.03 | 0.0025 | -0.024 | |||||
| 35.70 | 37.90 | 51.1% | 0.97 | 0.0033 | -0.025 | 125 | 0 | 2.30 | 3 | 64.5% | -0.04 | 0.0035 | -0.031 | |||
| 30.50 | 33.10 | 44.2% | 0.95 | 0.0048 | -0.034 | 130 | 0.1500 | 0.9000 | 571 | 19 | 46.9% | -0.06 | 0.0050 | -0.040 | ||
| 26.10 | 28.40 | 45.6% | 0.92 | 0.0069 | -0.046 | 135 | 0.2500 | 1.05 | 90 | 42.2% | -0.08 | 0.0072 | -0.051 | |||
| 21.60 | 23.20 | 40.1% | 0.89 | 0.0097 | -0.060 | 140 | 0.9500 | 1.80 | 75 | 43.8% | -0.12 | 0.0099 | -0.064 | |||
| 17.10 | 19.80 | 1 | 42.3% | 0.83 | 0.0132 | -0.076 | 145 | 1.30 | 2.30 | 94 | 39.6% | -0.18 | 0.0133 | -0.078 | ||
| 13.90 | 16.50 | 40.7% | 0.78 | 0.0163 | -0.088 | 149 | 2.25 | 4.00 | 42.2% | -0.23 | 0.0164 | -0.089 | ||||
| 13.10 | 15.90 | 66 | 40.9% | 0.76 | 0.0171 | -0.090 | 150 | 2.15 | 3.40 | 83 | 38.0% | -0.25 | 0.0171 | -0.092 | ||
| 11.50 | 12.60 | 36.3% | 0.72 | 0.0190 | -0.097 | 152.5 | 3.10 | 4.50 | 39.6% | -0.29 | 0.0190 | -0.098 | ||||
| 9.80 | 10.90 | 120 | 36.0% | 0.67 | 0.0208 | -0.102 | 155 | 4.10 | 4.90 | 1 | 310 | 38.4% | -0.34 | 0.0207 | -0.102 | |
| 8.30 | 9.20 | 2 | 35.4% | 0.61 | 0.0223 | -0.106 | 157.5 | 4.80 | 5.90 | 37.3% | -0.40 | 0.0221 | -0.105 | |||
| 6.80 | 7.70 | 2 | 874 | 34.6% | 0.56 | 0.0233 | -0.107 | 160 | 6.00 | 7.00 | 4 | 52 | 37.2% | -0.45 | 0.0231 | -0.106 |
| 5.70 | 6.50 | 34.9% | 0.50 | 0.0238 | -0.107 | 162.5 | 7.20 | 8.20 | 36.6% | -0.51 | 0.0236 | -0.105 | ||||
| 4.50 | 5.40 | 10 | 143 | 34.5% | 0.44 | 0.0237 | -0.104 | 165 | 8.70 | 9.60 | 5 | 36.7% | -0.57 | 0.0235 | -0.102 | |
| 3.50 | 4.50 | 34.3% | 0.38 | 0.0231 | -0.099 | 167.5 | 10.20 | 11.20 | 36.5% | -0.63 | 0.0228 | -0.098 | ||||
| 2.80 | 3.70 | 334 | 34.4% | 0.33 | 0.0220 | -0.093 | 170 | 11.80 | 12.90 | 36.1% | -0.68 | 0.0217 | -0.091 | |||
| 2.15 | 3.10 | 34.6% | 0.27 | 0.0204 | -0.086 | 172.5 | 12.50 | 14.80 | 32.8% | -0.73 | 0.0202 | -0.083 | ||||
| 1.70 | 2.50 | 475 | 34.8% | 0.23 | 0.0186 | -0.077 | 175 | 14.50 | 17.00 | 33.6% | -0.78 | 0.0183 | -0.075 | |||
| 1.40 | 2.60 | 1 | 37.4% | 0.19 | 0.0166 | -0.069 | 177.5 | 16.60 | 19.20 | 34.2% | -0.82 | 0.0163 | -0.066 | |||
| 1.00 | 1.30 | 30 | 285 | 33.6% | 0.15 | 0.0145 | -0.060 | 180 | 18.60 | 21.50 | 9 | 34.3% | -0.85 | 0.0143 | -0.057 | |
| 0.3000 | 3.20 | 41.7% | 0.12 | 0.0125 | -0.052 | 182.5 | 21.20 | 23.50 | 35.2% | -0.88 | 0.0123 | -0.049 | ||||
| 0.5500 | 0.9500 | 571 | 49 | 34.8% | 0.10 | 0.0107 | -0.044 | 185 | 23.30 | 25.90 | 35.1% | -0.90 | 0.0105 | -0.041 | ||
| 0 | 1.00 | 15 | 36.0% | 0.06 | 0.0075 | -0.032 | 190 | 28.00 | 30.30 | 33.0% | -0.94 | 0.0077 | -0.029 | |||
| 0 | 2.45 | 10 | 49.9% | 0.04 | 0.0051 | -0.022 | 195 | 32.80 | 35.30 | 34.7% | -0.97 | 0.0066 | -0.023 | |||
| 0 | 2.30 | 52 | 53.7% | 0.03 | 0.0034 | -0.015 | 200 | 37.60 | 41.10 | 45.6% | -0.99 | 0.0045 | -0.023 | |||
| 0 | 2.20 | 57.4% | 0.02 | 0.0023 | -0.010 | 205 | 42.20 | 46.00 | 44.2% | -1.00 | 0.0006 | -0.022 | ||||
| 0 | 2.20 | 61.6% | 0.01 | 0.0015 | -0.007 | 210 | 47.00 | 51.10 | 46.4% | -1.00 | 0.0000 | -0.022 | ||||
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.