EQIX rantai opsi Equinix, Inc.
Cboe delayed options data · per 12:34 UTC
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 ±8.1% (936.44–1,102.04) · ATM IV 29.2% · P/C open interest 1.51
| 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 | |
| 497.00 | 506.50 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 10.00 | 1 | 114.1% | -0.00 | 0.0000 | -0.007 | ||||
| 487.30 | 496.50 | 1.00 | 0.0000 | 0.000 | 530 | 0 | 10.00 | 111.3% | -0.00 | 0.0000 | -0.008 | |||||
| 477.40 | 486.60 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 10.00 | 108.5% | -0.00 | 0.0000 | -0.009 | |||||
| 467.00 | 476.60 | 1 | 1.00 | 0.0000 | 0.000 | 550 | 0 | 10.00 | 105.8% | -0.00 | 0.0000 | -0.010 | ||||
| 457.50 | 466.70 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 9.90 | 102.9% | -0.00 | 0.0000 | -0.011 | |||||
| 447.00 | 456.70 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 10.00 | 100.5% | -0.00 | 0.0000 | -0.012 | |||||
| 437.60 | 446.40 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 10.00 | 97.9% | -0.00 | 0.0000 | -0.013 | |||||
| 427.00 | 436.50 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 10.00 | 95.4% | -0.00 | 0.0000 | -0.015 | |||||
| 418.00 | 426.50 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 10.00 | 92.9% | -0.00 | 0.0000 | -0.017 | |||||
| 408.00 | 417.00 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 10.00 | 90.4% | -0.00 | 0.0000 | -0.018 | |||||
| 398.00 | 407.00 | 44.9% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 10.00 | 88.0% | -0.00 | 0.0000 | -0.020 | ||||
| 388.00 | 397.10 | 42.3% | 1.00 | 0.0001 | 0.000 | 630 | 0 | 10.00 | 85.6% | -0.00 | 0.0001 | -0.023 | ||||
| 378.00 | 387.20 | 39.4% | 1.00 | 0.0001 | 0.000 | 640 | 0 | 10.00 | 83.2% | -0.00 | 0.0001 | -0.025 | ||||
| 368.00 | 377.40 | 1 | 47.1% | 0.99 | 0.0001 | 0.000 | 650 | 0 | 7.00 | 75.4% | -0.00 | 0.0001 | -0.028 | |||
| 358.10 | 367.30 | 0.99 | 0.0001 | 0.000 | 660 | 0 | 6.80 | 72.9% | -0.01 | 0.0001 | -0.031 | |||||
| 348.00 | 357.00 | 0.99 | 0.0001 | 0.000 | 670 | 0 | 6.80 | 70.7% | -0.01 | 0.0001 | -0.034 | |||||
| 338.00 | 347.10 | 1 | 0.99 | 0.0001 | 0.000 | 680 | 0 | 5.60 | 66.2% | -0.01 | 0.0001 | -0.038 | ||||
| 328.00 | 337.50 | 0.99 | 0.0001 | 0.000 | 690 | 0 | 7.10 | 67.1% | -0.01 | 0.0001 | -0.042 | |||||
| 318.00 | 327.20 | 0.99 | 0.0001 | 0.000 | 700 | 0 | 5.50 | 62.0% | -0.01 | 0.0001 | -0.046 | |||||
| 309.00 | 317.30 | 0.99 | 0.0002 | 0.000 | 710 | 0 | 6.50 | 61.9% | -0.01 | 0.0002 | -0.051 | |||||
| 299.00 | 307.40 | 39.0% | 0.99 | 0.0002 | -0.005 | 720 | 0 | 6.30 | 59.5% | -0.01 | 0.0002 | -0.057 | ||||
| 289.00 | 297.60 | 38.6% | 0.99 | 0.0002 | -0.013 | 730 | 0 | 5.90 | 56.9% | -0.01 | 0.0002 | -0.063 | ||||
| 279.00 | 287.70 | 1 | 37.1% | 0.98 | 0.0002 | -0.021 | 740 | 0 | 5.60 | 54.4% | -0.02 | 0.0002 | -0.070 | |||
| 269.00 | 277.80 | 35.6% | 0.98 | 0.0003 | -0.030 | 750 | 0 | 7.00 | 2 | 54.9% | -0.02 | 0.0003 | -0.077 | |||
| 259.10 | 268.00 | 1 | 35.8% | 0.98 | 0.0003 | -0.040 | 760 | 0 | 5.90 | 1 | 51.1% | -0.02 | 0.0003 | -0.085 | ||
| 249.30 | 258.50 | 37.7% | 0.98 | 0.0004 | -0.050 | 770 | 0 | 6.30 | 49.9% | -0.02 | 0.0004 | -0.093 | ||||
| 240.00 | 248.10 | 37.0% | 0.97 | 0.0004 | -0.061 | 780 | 0 | 6.10 | 1 | 47.7% | -0.03 | 0.0004 | -0.103 | |||
| 230.10 | 238.30 | 36.1% | 0.97 | 0.0005 | -0.073 | 790 | 0 | 7.40 | 47.8% | -0.03 | 0.0005 | -0.113 | ||||
| 220.30 | 229.90 | 40.8% | 0.96 | 0.0005 | -0.085 | 800 | 0 | 4.00 | 40.5% | -0.04 | 0.0005 | -0.124 | ||||
| 211.00 | 218.90 | 36.5% | 0.96 | 0.0006 | -0.099 | 810 | 0 | 7.50 | 1 | 44.1% | -0.04 | 0.0006 | -0.136 | |||
| 202.00 | 209.50 | 37.7% | 0.95 | 0.0007 | -0.114 | 820 | 0 | 7.60 | 42.4% | -0.05 | 0.0007 | -0.149 | ||||
| 192.00 | 200.00 | 36.6% | 0.95 | 0.0008 | -0.129 | 830 | 0 | 7.80 | 40.8% | -0.05 | 0.0008 | -0.163 | ||||
| 183.00 | 190.00 | 36.2% | 0.94 | 0.0009 | -0.146 | 840 | 0.0500 | 8.10 | 39.3% | -0.06 | 0.0009 | -0.178 | ||||
| 173.80 | 181.00 | 36.5% | 0.93 | 0.0010 | -0.163 | 850 | 1.55 | 8.40 | 2 | 39.3% | -0.07 | 0.0010 | -0.194 | |||
| 164.50 | 171.00 | 35.3% | 0.92 | 0.0011 | -0.182 | 860 | 1.50 | 8.70 | 1 | 37.6% | -0.08 | 0.0011 | -0.211 | |||
| 155.30 | 162.00 | 35.2% | 0.91 | 0.0012 | -0.201 | 870 | 1.65 | 9.00 | 5 | 1 | 36.1% | -0.09 | 0.0012 | -0.229 | ||
| 146.20 | 153.00 | 2 | 34.9% | 0.90 | 0.0014 | -0.221 | 880 | 3.30 | 9.40 | 2 | 2 | 35.9% | -0.10 | 0.0014 | -0.248 | |
| 137.00 | 144.00 | 34.2% | 0.89 | 0.0015 | -0.242 | 890 | 3.70 | 10.10 | 2 | 12 | 34.8% | -0.11 | 0.0016 | -0.268 | ||
| 128.30 | 135.00 | 33.8% | 0.87 | 0.0017 | -0.264 | 900 | 4.20 | 11.60 | 1 | 20 | 34.1% | -0.13 | 0.0017 | -0.288 | ||
| 119.50 | 126.60 | 1 | 33.5% | 0.86 | 0.0019 | -0.286 | 910 | 5.80 | 12.00 | 7 | 4 | 33.4% | -0.15 | 0.0019 | -0.309 | |
| 111.00 | 118.00 | 1 | 1 | 33.1% | 0.84 | 0.0021 | -0.308 | 920 | 6.80 | 14.40 | 1 | 13 | 33.2% | -0.16 | 0.0021 | -0.330 |
| 102.20 | 109.90 | 32.5% | 0.82 | 0.0023 | -0.330 | 930 | 7.80 | 16.00 | 21 | 69 | 32.5% | -0.18 | 0.0023 | -0.350 | ||
| 94.80 | 101.90 | 32.5% | 0.79 | 0.0025 | -0.352 | 940 | 10.10 | 17.70 | 12 | 3 | 32.2% | -0.21 | 0.0025 | -0.371 | ||
| 86.20 | 93.80 | 31.6% | 0.77 | 0.0027 | -0.373 | 950 | 11.80 | 20.00 | 10 | 11 | 31.7% | -0.23 | 0.0027 | -0.391 | ||
| 79.80 | 86.00 | 31.7% | 0.74 | 0.0029 | -0.393 | 960 | 14.70 | 22.00 | 1 | 18 | 31.4% | -0.26 | 0.0029 | -0.409 | ||
| 71.80 | 79.00 | 31.2% | 0.71 | 0.0031 | -0.410 | 970 | 17.50 | 25.00 | 35 | 189 | 31.2% | -0.29 | 0.0032 | -0.426 | ||
| 64.80 | 72.00 | 30.8% | 0.68 | 0.0033 | -0.426 | 980 | 19.60 | 27.10 | 6 | 30.1% | -0.32 | 0.0034 | -0.441 | |||
| 58.10 | 65.00 | 30.3% | 0.65 | 0.0035 | -0.439 | 990 | 23.80 | 31.00 | 7 | 30.4% | -0.36 | 0.0035 | -0.453 | |||
| 51.70 | 58.80 | 1 | 30.0% | 0.61 | 0.0036 | -0.449 | 1,000 | 26.40 | 34.70 | 15 | 29.6% | -0.39 | 0.0037 | -0.462 | ||
| 45.40 | 53.00 | 4 | 29.6% | 0.58 | 0.0038 | -0.455 | 1,010 | 31.30 | 38.70 | 1 | 7 | 29.6% | -0.43 | 0.0038 | -0.467 | |
| 39.90 | 47.50 | 29.3% | 0.54 | 0.0038 | -0.457 | 1,020 | 35.00 | 43.20 | 6 | 29.0% | -0.47 | 0.0039 | -0.469 | |||
| 34.90 | 42.30 | 1 | 2 | 29.1% | 0.50 | 0.0039 | -0.456 | 1,030 | 40.70 | 48.10 | 7 | 29.1% | -0.51 | 0.0040 | -0.467 | |
| 29.40 | 38.00 | 19 | 28.7% | 0.46 | 0.0039 | -0.450 | 1,040 | 46.00 | 53.40 | 12 | 28.8% | -0.55 | 0.0040 | -0.461 | ||
| 25.30 | 34.00 | 8 | 28.7% | 0.42 | 0.0039 | -0.441 | 1,050 | 52.10 | 58.80 | 8 | 28.6% | -0.59 | 0.0040 | -0.451 | ||
| 21.00 | 30.00 | 2 | 6 | 28.3% | 0.38 | 0.0038 | -0.428 | 1,060 | 58.20 | 64.90 | 8 | 28.4% | -0.63 | 0.0040 | -0.437 | |
| 17.50 | 26.50 | 3 | 7 | 28.2% | 0.35 | 0.0037 | -0.411 | 1,070 | 64.70 | 71.40 | 9 | 28.2% | -0.67 | 0.0039 | -0.420 | |
| 14.80 | 22.50 | 23 | 27.8% | 0.31 | 0.0036 | -0.392 | 1,080 | 71.60 | 78.30 | 5 | 28.0% | -0.70 | 0.0037 | -0.401 | ||
| 11.30 | 20.50 | 1 | 6 | 27.7% | 0.28 | 0.0034 | -0.370 | 1,090 | 78.80 | 85.70 | 5 | 27.8% | -0.74 | 0.0036 | -0.379 | |
| 9.00 | 18.30 | 24 | 27.7% | 0.25 | 0.0032 | -0.347 | 1,100 | 86.40 | 94.00 | 2 | 28.0% | -0.77 | 0.0034 | -0.356 | ||
| 7.00 | 16.00 | 2 | 27.6% | 0.22 | 0.0030 | -0.324 | 1,110 | 94.30 | 102.00 | 5 | 27.8% | -0.80 | 0.0032 | -0.331 | ||
| 5.40 | 14.30 | 3 | 91 | 27.7% | 0.19 | 0.0028 | -0.299 | 1,120 | 102.60 | 110.00 | 27.5% | -0.83 | 0.0030 | -0.306 | ||
| 3.70 | 11.20 | 5 | 5 | 26.7% | 0.17 | 0.0026 | -0.275 | 1,130 | 111.20 | 119.00 | 1 | 27.7% | -0.86 | 0.0028 | -0.280 | |
| 2.30 | 10.10 | 2 | 26.7% | 0.15 | 0.0023 | -0.251 | 1,140 | 119.40 | 127.90 | 27.3% | -0.88 | 0.0025 | -0.254 | |||
| 1.95 | 9.60 | 1 | 20 | 27.6% | 0.13 | 0.0021 | -0.228 | 1,150 | 129.10 | 135.10 | 1 | 26.1% | -0.90 | 0.0023 | -0.227 | |
| 1.00 | 9.00 | 43 | 27.9% | 0.11 | 0.0019 | -0.206 | 1,160 | 138.50 | 145.20 | 1 | 26.9% | -0.92 | 0.0022 | -0.200 | ||
| 0.6500 | 8.60 | 5 | 4 | 28.7% | 0.09 | 0.0017 | -0.186 | 1,170 | 147.40 | 154.70 | 1 | 25.9% | -0.94 | 0.0020 | -0.196 | |
| 0.0500 | 8.20 | 1 | 29.2% | 0.08 | 0.0015 | -0.167 | 1,180 | 157.90 | 165.00 | 28.4% | -0.95 | 0.0020 | -0.196 | |||
| 0 | 7.60 | 7 | 29.9% | 0.07 | 0.0014 | -0.150 | 1,190 | 166.20 | 176.00 | 28.6% | -0.97 | 0.0018 | -0.175 | |||
| 0 | 7.80 | 3 | 31.3% | 0.06 | 0.0012 | -0.134 | 1,200 | 176.70 | 184.50 | -0.98 | 0.0014 | -0.188 | ||||
| 0 | 3.50 | 1 | 1 | 27.6% | 0.05 | 0.0010 | -0.119 | 1,210 | 187.30 | 193.80 | 2 | -0.99 | 0.0011 | -0.197 | ||
| 0 | 7.40 | 6 | 33.4% | 0.05 | 0.0009 | -0.106 | 1,220 | 196.70 | 205.00 | 30.6% | -0.99 | 0.0006 | -0.168 | |||
| 0 | 7.30 | 2 | 34.4% | 0.04 | 0.0008 | -0.095 | 1,230 | 207.60 | 214.00 | 1 | 31.3% | -1.00 | 0.0003 | -0.168 | ||
| 0 | 6.40 | 4 | 34.6% | 0.03 | 0.0007 | -0.084 | 1,240 | 216.60 | 224.20 | 1 | -1.00 | 0.0000 | -0.168 | |||
| 0 | 3.40 | 31.6% | 0.03 | 0.0006 | -0.075 | 1,250 | 226.60 | 234.50 | 2 | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 6.00 | 1 | 36.3% | 0.02 | 0.0006 | -0.067 | 1,260 | 236.60 | 245.00 | 2 | 35.4% | -1.00 | 0.0000 | -0.168 | ||
| 0 | 5.70 | 1 | 37.0% | 0.02 | 0.0005 | -0.059 | 1,270 | 246.70 | 254.90 | 35.5% | -1.00 | 0.0000 | -0.168 | |||
| 0 | 6.50 | 1 | 39.1% | 0.02 | 0.0004 | -0.052 | 1,280 | 256.60 | 265.00 | 39.7% | -1.00 | 0.0000 | -0.168 | |||
| 0 | 7.20 | 41.0% | 0.02 | 0.0004 | -0.047 | 1,290 | 266.60 | 275.00 | 40.8% | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 1.00 | 1 | 30.4% | 0.01 | 0.0003 | -0.042 | 1,300 | 276.30 | 285.00 | 41.8% | -1.00 | 0.0000 | -0.168 | |||
| 0 | 5.70 | 41.2% | 0.01 | 0.0003 | -0.037 | 1,310 | 286.60 | 295.00 | 42.9% | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 6.70 | 1 | 43.5% | 0.01 | 0.0002 | -0.033 | 1,320 | 296.30 | 305.00 | 43.3% | -1.00 | 0.0000 | -0.168 | |||
| 0 | 5.60 | 1 | 43.0% | 0.01 | 0.0002 | -0.029 | 1,330 | 306.60 | 315.00 | 45.0% | -1.00 | 0.0000 | -0.168 | |||
| 0 | 6.10 | 44.7% | 0.01 | 0.0002 | -0.026 | 1,340 | 316.60 | 325.00 | 46.0% | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 7.10 | 47.0% | 0.01 | 0.0002 | -0.023 | 1,350 | 326.60 | 335.00 | 47.0% | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 6.80 | 47.6% | 0.01 | 0.0001 | -0.021 | 1,360 | 336.60 | 345.00 | 48.0% | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 4.20 | 44.5% | 0.01 | 0.0001 | -0.019 | 1,370 | 346.60 | 355.00 | 49.0% | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 6.40 | 48.9% | 0.00 | 0.0001 | -0.017 | 1,380 | 356.60 | 365.00 | 50.0% | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 7.00 | 50.7% | 0.00 | 0.0001 | -0.015 | 1,390 | 366.10 | 375.00 | 49.9% | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 7.00 | 51.6% | 0.00 | 0.0001 | -0.013 | 1,400 | 376.60 | 385.00 | 51.9% | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 7.00 | 52.6% | 0.00 | 0.0001 | -0.012 | 1,410 | 386.60 | 395.00 | 52.9% | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 8.40 | 55.1% | 0.00 | 0.0001 | -0.011 | 1,420 | 396.60 | 405.00 | 53.8% | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 8.60 | 56.5% | 0.00 | 0.0001 | -0.010 | 1,430 | 406.60 | 415.00 | 54.7% | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 9.20 | 57.7% | 0.00 | 0.0001 | -0.009 | 1,440 | 416.20 | 425.00 | 54.5% | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 8.80 | 58.4% | 0.00 | 0.0000 | -0.008 | 1,450 | 426.60 | 435.00 | 56.6% | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 10.00 | 61.0% | 0.00 | 0.0000 | -0.007 | 1,460 | 436.60 | 445.00 | 57.5% | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 10.00 | 61.9% | 0.00 | 0.0000 | -0.006 | 1,470 | 446.60 | 455.00 | 58.4% | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 10.00 | 62.8% | 0.00 | 0.0000 | -0.006 | 1,480 | 456.60 | 465.00 | 59.3% | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 10.00 | 63.7% | 0.00 | 0.0000 | -0.005 | 1,490 | 466.60 | 475.00 | 60.2% | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 10.00 | 64.6% | 0.00 | 0.0000 | -0.005 | 1,500 | 475.80 | 485.00 | 56.2% | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 10.00 | 65.4% | 0.00 | 0.0000 | -0.004 | 1,510 | 486.60 | 495.00 | 61.9% | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 10.00 | 66.3% | 0.00 | 0.0000 | -0.004 | 1,520 | 496.60 | 505.00 | 62.8% | -1.00 | 0.0000 | -0.168 | ||||
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 — Oct 16, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput