EQIX rantai opsi Equinix, Inc.
Cboe delayed options data · per 18:37 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 ±8.6% (900.61–1,070.70) · ATM IV 36.4% · P/C open interest 3.39
| 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 | |
| 462.70 | 472.00 | 94.5% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 4.90 | 113.9% | -0.00 | 0.0000 | -0.018 | ||||
| 452.60 | 462.00 | 90.0% | 1.00 | 0.0000 | 0.000 | 530 | 0 | 4.90 | 110.9% | -0.00 | 0.0000 | -0.019 | ||||
| 442.70 | 452.00 | 87.8% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 4.90 | 107.9% | -0.00 | 0.0000 | -0.021 | ||||
| 432.90 | 442.00 | 86.7% | 1.00 | 0.0000 | 0.000 | 550 | 0 | 4.90 | 105.0% | -0.00 | 0.0000 | -0.023 | ||||
| 422.90 | 432.00 | 83.6% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.90 | 102.1% | -0.00 | 0.0000 | -0.026 | ||||
| 413.00 | 422.00 | 81.5% | 1.00 | 0.0000 | 0.000 | 570 | 0 | 4.90 | 99.2% | -0.00 | 0.0000 | -0.028 | ||||
| 403.00 | 412.00 | 1 | 78.4% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 4.90 | 96.5% | -0.00 | 0.0000 | -0.031 | |||
| 393.10 | 402.00 | 1 | 76.4% | 1.00 | 0.0000 | 0.000 | 590 | 0 | 4.90 | 93.7% | -0.00 | 0.0001 | -0.034 | |||
| 383.10 | 392.00 | 73.5% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 4.90 | 91.0% | -0.00 | 0.0001 | -0.037 | ||||
| 373.20 | 382.00 | 71.5% | 1.00 | 0.0001 | 0.000 | 610 | 0 | 4.90 | 88.4% | -0.01 | 0.0001 | -0.041 | ||||
| 363.20 | 372.00 | 1 | 68.7% | 0.99 | 0.0001 | 0.000 | 620 | 0 | 4.90 | 85.8% | -0.01 | 0.0001 | -0.045 | |||
| 353.30 | 362.00 | 2 | 66.8% | 0.99 | 0.0001 | 0.000 | 630 | 0 | 4.90 | 83.2% | -0.01 | 0.0001 | -0.050 | |||
| 343.40 | 352.00 | 1 | 64.9% | 0.99 | 0.0001 | -0.002 | 640 | 0 | 4.90 | 80.6% | -0.01 | 0.0001 | -0.055 | |||
| 333.00 | 342.80 | 65.4% | 0.99 | 0.0001 | -0.008 | 650 | 0 | 4.90 | 78.1% | -0.01 | 0.0001 | -0.061 | ||||
| 323.40 | 333.00 | 66.4% | 0.99 | 0.0001 | -0.015 | 660 | 0 | 4.90 | 75.6% | -0.01 | 0.0001 | -0.067 | ||||
| 313.50 | 323.00 | 2 | 64.4% | 0.99 | 0.0001 | -0.022 | 670 | 0 | 4.90 | 73.2% | -0.01 | 0.0002 | -0.073 | |||
| 303.60 | 313.00 | 1 | 62.4% | 0.99 | 0.0002 | -0.030 | 680 | 0 | 4.90 | 70.8% | -0.01 | 0.0002 | -0.081 | |||
| 293.70 | 303.00 | 1 | 60.4% | 0.99 | 0.0002 | -0.039 | 690 | 0 | 4.90 | 68.4% | -0.01 | 0.0002 | -0.089 | |||
| 283.90 | 293.00 | 1 | 58.8% | 0.99 | 0.0002 | -0.048 | 700 | 0 | 4.90 | 2 | 66.0% | -0.02 | 0.0002 | -0.098 | ||
| 274.00 | 283.00 | 1 | 56.8% | 0.98 | 0.0002 | -0.058 | 710 | 0 | 4.90 | 1 | 63.7% | -0.02 | 0.0003 | -0.108 | ||
| 264.10 | 273.00 | 1 | 54.8% | 0.98 | 0.0003 | -0.069 | 720 | 0 | 4.90 | 61.4% | -0.02 | 0.0003 | -0.119 | |||
| 254.30 | 263.00 | 53.2% | 0.98 | 0.0003 | -0.082 | 730 | 0.0500 | 5.80 | 1 | 61.1% | -0.02 | 0.0004 | -0.131 | |||
| 244.10 | 253.90 | 53.4% | 0.98 | 0.0004 | -0.095 | 740 | 0.1000 | 10.00 | 66.1% | -0.03 | 0.0004 | -0.144 | ||||
| 234.20 | 242.80 | 1 | 47.5% | 0.97 | 0.0004 | -0.109 | 750 | 0.1000 | 6.30 | 1 | 57.5% | -0.03 | 0.0005 | -0.158 | ||
| 224.40 | 233.20 | 47.4% | 0.97 | 0.0005 | -0.125 | 760 | 0.0500 | 6.60 | 55.7% | -0.03 | 0.0005 | -0.173 | ||||
| 214.60 | 224.00 | 48.1% | 0.97 | 0.0005 | -0.142 | 770 | 0.5000 | 4.30 | 10 | 49.9% | -0.04 | 0.0006 | -0.190 | |||
| 205.00 | 213.60 | 1 | 45.6% | 0.96 | 0.0006 | -0.161 | 780 | 0.9500 | 6.60 | 52.5% | -0.05 | 0.0007 | -0.208 | |||
| 195.30 | 205.00 | 47.3% | 0.95 | 0.0007 | -0.181 | 790 | 0.0500 | 10.00 | 53.7% | -0.05 | 0.0008 | -0.228 | ||||
| 185.60 | 194.20 | 44.1% | 0.95 | 0.0008 | -0.203 | 800 | 0.4500 | 7.00 | 3 | 47.7% | -0.06 | 0.0009 | -0.249 | |||
| 176.20 | 186.00 | 46.0% | 0.94 | 0.0009 | -0.226 | 810 | 1.95 | 7.70 | 202 | 48.3% | -0.07 | 0.0010 | -0.271 | |||
| 167.10 | 176.00 | 44.9% | 0.93 | 0.0010 | -0.251 | 820 | 1.90 | 6.80 | 4 | 44.8% | -0.08 | 0.0011 | -0.295 | |||
| 157.60 | 167.00 | 44.5% | 0.92 | 0.0011 | -0.278 | 830 | 1.30 | 10.00 | 7 | 45.4% | -0.09 | 0.0012 | -0.321 | |||
| 148.40 | 157.00 | 43.0% | 0.91 | 0.0013 | -0.306 | 840 | 1.85 | 10.00 | 11 | 43.6% | -0.10 | 0.0014 | -0.347 | |||
| 139.20 | 148.00 | 1 | 42.4% | 0.90 | 0.0014 | -0.335 | 850 | 2.80 | 11.00 | 13 | 43.0% | -0.11 | 0.0015 | -0.376 | ||
| 130.10 | 139.00 | 41.8% | 0.88 | 0.0016 | -0.366 | 860 | 3.80 | 11.90 | 4 | 42.1% | -0.13 | 0.0017 | -0.405 | |||
| 121.20 | 130.00 | 41.0% | 0.87 | 0.0018 | -0.398 | 870 | 4.50 | 13.00 | 5 | 41.0% | -0.14 | 0.0019 | -0.434 | |||
| 112.10 | 122.00 | 40.7% | 0.85 | 0.0020 | -0.431 | 880 | 7.60 | 14.80 | 5 | 41.9% | -0.16 | 0.0021 | -0.464 | |||
| 104.00 | 113.00 | 40.1% | 0.83 | 0.0022 | -0.464 | 890 | 8.40 | 15.20 | 244 | 40.0% | -0.18 | 0.0023 | -0.494 | |||
| 95.80 | 103.80 | 39.0% | 0.81 | 0.0024 | -0.497 | 900 | 12.00 | 18.00 | 18 | 41.1% | -0.21 | 0.0025 | -0.524 | |||
| 87.60 | 95.70 | 38.4% | 0.78 | 0.0026 | -0.528 | 910 | 11.70 | 19.00 | 1 | 20 | 38.5% | -0.23 | 0.0027 | -0.552 | ||
| 79.90 | 87.90 | 38.0% | 0.76 | 0.0028 | -0.559 | 920 | 15.50 | 20.50 | 113 | 38.4% | -0.26 | 0.0029 | -0.579 | |||
| 73.40 | 78.70 | 1 | 37.2% | 0.73 | 0.0031 | -0.587 | 930 | 18.70 | 23.00 | 1 | 30 | 38.1% | -0.29 | 0.0031 | -0.603 | |
| 65.50 | 72.60 | 1 | 36.9% | 0.70 | 0.0033 | -0.612 | 940 | 21.70 | 26.10 | 1 | 23 | 37.7% | -0.32 | 0.0033 | -0.624 | |
| 58.80 | 65.00 | 1 | 36.2% | 0.66 | 0.0035 | -0.633 | 950 | 26.00 | 29.50 | 1 | 100 | 37.8% | -0.36 | 0.0035 | -0.641 | |
| 53.20 | 58.80 | 36.4% | 0.63 | 0.0036 | -0.651 | 960 | 28.80 | 33.70 | 264 | 37.2% | -0.39 | 0.0036 | -0.653 | |||
| 47.50 | 52.90 | 5 | 36.3% | 0.59 | 0.0038 | -0.662 | 970 | 31.00 | 39.10 | 97 | 36.6% | -0.43 | 0.0037 | -0.660 | ||
| 41.10 | 47.50 | 4 | 53 | 35.7% | 0.55 | 0.0039 | -0.669 | 980 | 37.70 | 43.30 | 1 | 14 | 37.1% | -0.47 | 0.0038 | -0.662 |
| 37.40 | 41.80 | 3 | 35.9% | 0.51 | 0.0039 | -0.669 | 990 | 42.00 | 48.90 | 17 | 36.8% | -0.50 | 0.0039 | -0.658 | ||
| 31.60 | 36.50 | 3 | 157 | 35.0% | 0.47 | 0.0040 | -0.663 | 1,000 | 47.40 | 53.30 | 4,755 | 36.2% | -0.54 | 0.0039 | -0.649 | |
| 27.00 | 33.60 | 14 | 35.3% | 0.44 | 0.0039 | -0.651 | 1,010 | 53.40 | 59.90 | 62 | 36.5% | -0.58 | 0.0038 | -0.634 | ||
| 24.60 | 29.70 | 81 | 35.9% | 0.40 | 0.0039 | -0.634 | 1,020 | 57.80 | 66.30 | 16 | 35.6% | -0.62 | 0.0038 | -0.614 | ||
| 20.90 | 26.00 | 42 | 35.6% | 0.36 | 0.0038 | -0.612 | 1,030 | 66.00 | 72.40 | 74 | 36.0% | -0.65 | 0.0037 | -0.589 | ||
| 17.70 | 21.00 | 10 | 37 | 34.6% | 0.32 | 0.0036 | -0.585 | 1,040 | 73.00 | 79.40 | 5 | 36.0% | -0.69 | 0.0035 | -0.560 | |
| 14.90 | 18.00 | 5 | 29 | 34.4% | 0.29 | 0.0035 | -0.555 | 1,050 | 79.00 | 86.60 | 73 | 35.2% | -0.72 | 0.0034 | -0.529 | |
| 12.60 | 15.30 | 1 | 75 | 34.2% | 0.26 | 0.0033 | -0.523 | 1,060 | 86.70 | 94.10 | 6 | 35.2% | -0.75 | 0.0032 | -0.495 | |
| 9.90 | 13.10 | 22 | 27 | 33.8% | 0.23 | 0.0031 | -0.488 | 1,070 | 95.00 | 101.70 | 2 | 35.2% | -0.78 | 0.0030 | -0.460 | |
| 6.30 | 12.20 | 31 | 33.2% | 0.20 | 0.0028 | -0.453 | 1,080 | 102.50 | 110.50 | 35.2% | -0.81 | 0.0027 | -0.424 | |||
| 4.30 | 11.80 | 81 | 33.6% | 0.18 | 0.0026 | -0.418 | 1,090 | 109.00 | 118.30 | 33.4% | -0.83 | 0.0025 | -0.388 | |||
| 3.00 | 8.00 | 174 | 31.6% | 0.16 | 0.0024 | -0.383 | 1,100 | 118.00 | 127.90 | 34.3% | -0.85 | 0.0023 | -0.353 | |||
| 2.00 | 7.90 | 24 | 32.5% | 0.14 | 0.0022 | -0.349 | 1,110 | 127.00 | 135.50 | 33.4% | -0.87 | 0.0021 | -0.319 | |||
| 1.85 | 6.20 | 3 | 200 | 32.4% | 0.12 | 0.0020 | -0.317 | 1,120 | 136.00 | 144.40 | 33.1% | -0.89 | 0.0019 | -0.287 | ||
| 1.25 | 5.80 | 29 | 33.0% | 0.10 | 0.0018 | -0.286 | 1,130 | 145.00 | 153.50 | 32.8% | -0.90 | 0.0017 | -0.256 | |||
| 0.6000 | 7.50 | 323 | 35.8% | 0.09 | 0.0016 | -0.258 | 1,140 | 154.00 | 163.50 | 33.1% | -0.91 | 0.0015 | -0.227 | |||
| 0.0500 | 6.10 | 98 | 35.0% | 0.08 | 0.0014 | -0.231 | 1,150 | 164.00 | 172.30 | 33.0% | -0.93 | 0.0014 | -0.201 | |||
| 1.00 | 5.10 | 6 | 30 | 36.5% | 0.07 | 0.0013 | -0.207 | 1,160 | 174.80 | 181.80 | 35.0% | -0.94 | 0.0012 | -0.176 | ||
| 0.0500 | 6.10 | 94 | 38.0% | 0.06 | 0.0011 | -0.185 | 1,170 | 184.00 | 191.40 | 34.5% | -0.94 | 0.0011 | -0.154 | |||
| 0.0500 | 3.20 | 4 | 34.8% | 0.05 | 0.0010 | -0.164 | 1,180 | 192.80 | 201.60 | 34.5% | -0.95 | 0.0010 | -0.133 | |||
| 0 | 4.90 | 39.0% | 0.04 | 0.0009 | -0.146 | 1,190 | 202.00 | 211.40 | 33.0% | -0.96 | 0.0008 | -0.115 | ||||
| 0 | 4.90 | 113 | 40.3% | 0.04 | 0.0008 | -0.130 | 1,200 | 212.00 | 221.30 | 34.1% | -0.96 | 0.0007 | -0.098 | |||
| 0 | 4.90 | 3 | 41.7% | 0.03 | 0.0007 | -0.115 | 1,210 | 222.00 | 230.50 | 32.7% | -0.97 | 0.0006 | -0.083 | |||
| 0 | 4.90 | 48 | 43.0% | 0.03 | 0.0006 | -0.102 | 1,220 | 231.00 | 240.90 | 31.0% | -0.97 | 0.0006 | -0.069 | |||
| 0 | 4.90 | 6 | 44.3% | 0.02 | 0.0005 | -0.090 | 1,230 | 241.00 | 250.80 | 31.8% | -0.98 | 0.0005 | -0.056 | |||
| 0 | 4.90 | 7 | 45.5% | 0.02 | 0.0005 | -0.080 | 1,240 | 251.00 | 260.20 | -0.98 | 0.0004 | -0.045 | ||||
| 0 | 4.90 | 8 | 46.8% | 0.02 | 0.0004 | -0.071 | 1,250 | 261.00 | 270.10 | 1 | -0.98 | 0.0004 | -0.035 | |||
| 0 | 3.20 | 1 | 44.6% | 0.02 | 0.0004 | -0.063 | 1,260 | 271.00 | 280.00 | -0.98 | 0.0003 | -0.026 | ||||
| 0 | 4.90 | 4 | 49.3% | 0.01 | 0.0003 | -0.055 | 1,270 | 281.00 | 290.00 | 25.4% | -0.99 | 0.0003 | -0.018 | |||
| 0 | 3.40 | 47.3% | 0.01 | 0.0003 | -0.049 | 1,280 | 291.00 | 299.90 | -0.99 | 0.0003 | -0.011 | |||||
| 0 | 4.90 | 51.7% | 0.01 | 0.0002 | -0.043 | 1,290 | 301.00 | 309.90 | 30.5% | -0.99 | 0.0002 | -0.004 | ||||
| 0 | 4.90 | 1 | 52.8% | 0.01 | 0.0002 | -0.038 | 1,300 | 311.00 | 319.80 | 29.8% | -0.99 | 0.0002 | 0.000 | |||
| 0 | 4.90 | 54.0% | 0.01 | 0.0002 | -0.034 | 1,310 | 321.00 | 329.80 | 33.7% | -0.99 | 0.0002 | 0.000 | ||||
| 0 | 4.90 | 4 | 55.1% | 0.01 | 0.0002 | -0.030 | 1,320 | 331.00 | 339.70 | 33.7% | -0.99 | 0.0001 | 0.000 | |||
| 0 | 4.90 | 4 | 56.3% | 0.01 | 0.0001 | -0.027 | 1,330 | 340.30 | 350.00 | 33.4% | -0.99 | 0.0001 | 0.000 | |||
| 0 | 4.90 | 1 | 57.4% | 0.00 | 0.0001 | -0.024 | 1,340 | 350.30 | 360.00 | -0.99 | 0.0001 | 0.000 | ||||
| 0 | 4.90 | 58.5% | 0.00 | 0.0001 | -0.021 | 1,350 | 360.20 | 370.00 | -1.00 | 0.0001 | 0.000 | |||||
| 0 | 4.90 | 59.6% | 0.00 | 0.0001 | -0.019 | 1,360 | 370.00 | 379.70 | -1.00 | 0.0001 | 0.000 | |||||
| 0 | 4.90 | 60.7% | 0.00 | 0.0001 | -0.017 | 1,370 | 380.00 | 389.60 | -1.00 | 0.0001 | 0.000 | |||||
| 0 | 4.90 | 61.8% | 0.00 | 0.0001 | -0.015 | 1,380 | 390.00 | 399.90 | -1.00 | 0.0001 | 0.000 | |||||
| 0 | 4.90 | 62.8% | 0.00 | 0.0001 | -0.013 | 1,390 | 400.00 | 409.40 | -1.00 | 0.0001 | 0.000 | |||||
| 0 | 4.90 | 63.9% | 0.00 | 0.0001 | -0.012 | 1,400 | 410.00 | 419.40 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.90 | 64.9% | 0.00 | 0.0000 | -0.010 | 1,410 | 420.00 | 429.50 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.90 | 65.9% | 0.00 | 0.0000 | -0.009 | 1,420 | 430.00 | 439.30 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.90 | 66.9% | 0.00 | 0.0000 | -0.008 | 1,430 | 440.00 | 449.30 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.90 | 67.9% | 0.00 | 0.0000 | -0.007 | 1,440 | 450.00 | 459.30 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.90 | 68.9% | 0.00 | 0.0000 | -0.007 | 1,450 | 460.00 | 469.20 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.90 | 69.9% | 0.00 | 0.0000 | -0.006 | 1,460 | 470.00 | 479.20 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.90 | 70.9% | 0.00 | 0.0000 | -0.005 | 1,470 | 480.00 | 489.10 | -1.00 | 0.0000 | 0.000 | |||||
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.
callput