ETN rantai opsi Eaton Corporation plc
Cboe delayed options data · per 21:55 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 ±10.3% (351.10–431.90) · ATM IV 43.6% · P/C open interest 0.13
| 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 | |
| 190.40 | 194.50 | 111.8% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 2.15 | 119.7% | -0.00 | 0.0000 | -0.001 | ||||
| 180.50 | 184.50 | 105.2% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.15 | 112.0% | -0.00 | 0.0000 | -0.002 | ||||
| 170.50 | 174.50 | 97.5% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.15 | 104.6% | -0.00 | 0.0000 | -0.003 | ||||
| 160.60 | 164.50 | 91.5% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 2.20 | 97.9% | -0.00 | 0.0000 | -0.004 | ||||
| 150.60 | 154.60 | 84.4% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 2.20 | 91.0% | -0.00 | 0.0001 | -0.006 | ||||
| 140.50 | 144.50 | 76.6% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 2.25 | 84.8% | -0.00 | 0.0001 | -0.009 | ||||
| 130.70 | 134.50 | 72.2% | 1.00 | 0.0002 | 0.000 | 260 | 0 | 2.25 | 78.4% | -0.01 | 0.0002 | -0.013 | ||||
| 120.70 | 124.50 | 4 | 66.0% | 0.99 | 0.0003 | -0.002 | 270 | 0 | 2.30 | 72.5% | -0.01 | 0.0004 | -0.020 | |||
| 110.70 | 115.00 | 64.5% | 0.99 | 0.0005 | -0.013 | 280 | 0 | 2.40 | 67.0% | -0.01 | 0.0005 | -0.030 | ||||
| 101.00 | 105.00 | 59.7% | 0.98 | 0.0008 | -0.028 | 290 | 0 | 2.55 | 61.9% | -0.02 | 0.0008 | -0.043 | ||||
| 91.50 | 95.00 | 1 | 56.4% | 0.97 | 0.0012 | -0.048 | 300 | 0.2500 | 0.9000 | 504 | 48.3% | -0.03 | 0.0012 | -0.061 | ||
| 81.80 | 85.50 | 53.7% | 0.96 | 0.0017 | -0.074 | 310 | 0.4000 | 2.35 | 2 | 15 | 51.2% | -0.05 | 0.0017 | -0.084 | ||
| 72.40 | 76.00 | 1 | 51.3% | 0.94 | 0.0024 | -0.104 | 320 | 0.8500 | 2.05 | 1 | 324 | 46.1% | -0.07 | 0.0024 | -0.113 | |
| 63.20 | 66.90 | 1 | 49.5% | 0.91 | 0.0032 | -0.140 | 330 | 1.40 | 4.20 | 5 | 74 | 48.1% | -0.10 | 0.0032 | -0.147 | |
| 54.40 | 57.90 | 3 | 47.6% | 0.87 | 0.0041 | -0.178 | 340 | 2.35 | 4.10 | 1 | 91 | 43.7% | -0.14 | 0.0041 | -0.184 | |
| 46.70 | 49.70 | 2 | 47.6% | 0.82 | 0.0050 | -0.217 | 350 | 4.70 | 5.90 | 3 | 235 | 44.6% | -0.19 | 0.0050 | -0.222 | |
| 42.30 | 45.80 | 46.5% | 0.79 | 0.0055 | -0.235 | 355 | 5.90 | 7.90 | 1 | 46.0% | -0.21 | 0.0055 | -0.240 | |||
| 38.90 | 42.10 | 2 | 46.7% | 0.76 | 0.0060 | -0.253 | 360 | 7.40 | 8.70 | 13 | 177 | 45.4% | -0.24 | 0.0060 | -0.258 | |
| 35.40 | 38.60 | 46.5% | 0.73 | 0.0064 | -0.269 | 365 | 7.60 | 10.50 | 1 | 44.1% | -0.28 | 0.0064 | -0.274 | |||
| 32.10 | 35.30 | 4 | 46.5% | 0.69 | 0.0068 | -0.284 | 370 | 10.30 | 11.10 | 54 | 3,133 | 44.0% | -0.31 | 0.0068 | -0.288 | |
| 30.60 | 33.60 | 46.4% | 0.68 | 0.0069 | -0.290 | 372.5 | 10.90 | 13.50 | 1 | 45.4% | -0.33 | 0.0070 | -0.294 | |||
| 28.60 | 32.00 | 1 | 45.7% | 0.66 | 0.0071 | -0.296 | 375 | 11.60 | 14.40 | 45.0% | -0.35 | 0.0072 | -0.300 | |||
| 27.20 | 30.50 | 45.8% | 0.64 | 0.0072 | -0.301 | 377.5 | 11.80 | 15.40 | 44.1% | -0.36 | 0.0073 | -0.305 | ||||
| 25.80 | 29.10 | 20 | 45.9% | 0.62 | 0.0074 | -0.305 | 380 | 14.10 | 16.40 | 11 | 318 | 45.4% | -0.38 | 0.0074 | -0.309 | |
| 24.30 | 27.70 | 45.7% | 0.60 | 0.0075 | -0.309 | 382.5 | 14.40 | 17.30 | 44.3% | -0.40 | 0.0076 | -0.313 | ||||
| 23.30 | 25.20 | 1 | 44.8% | 0.58 | 0.0076 | -0.312 | 385 | 15.00 | 17.60 | 1 | 42.7% | -0.42 | 0.0077 | -0.316 | ||
| 21.60 | 24.30 | 44.8% | 0.56 | 0.0077 | -0.315 | 387.5 | 16.30 | 19.20 | 43.3% | -0.44 | 0.0078 | -0.318 | ||||
| 20.30 | 22.30 | 9 | 43.9% | 0.54 | 0.0077 | -0.316 | 390 | 18.50 | 19.70 | 43 | 277 | 43.6% | -0.46 | 0.0078 | -0.320 | |
| 19.10 | 21.20 | 44.0% | 0.52 | 0.0078 | -0.317 | 392.5 | 19.00 | 21.50 | 6 | 43.2% | -0.48 | 0.0079 | -0.320 | |||
| 18.20 | 19.90 | 12 | 44.1% | 0.50 | 0.0078 | -0.317 | 395 | 20.10 | 23.30 | 31 | 42.4% | -0.50 | 0.0079 | -0.320 | ||
| 16.80 | 18.20 | 12 | 43.1% | 0.49 | 0.0078 | -0.317 | 397.5 | 21.40 | 23.70 | 20 | 42.2% | -0.52 | 0.0079 | -0.319 | ||
| 16.30 | 19.00 | 127 | 438 | 45.8% | 0.47 | 0.0078 | -0.315 | 400 | 22.70 | 25.20 | 87 | 289 | 42.1% | -0.54 | 0.0079 | -0.318 |
| 14.50 | 17.70 | 3 | 44.6% | 0.45 | 0.0078 | -0.313 | 402.5 | 24.30 | 27.00 | 7 | 42.5% | -0.56 | 0.0079 | -0.316 | ||
| 13.10 | 16.40 | 2 | 43.7% | 0.43 | 0.0077 | -0.310 | 405 | 25.90 | 28.80 | 42.9% | -0.58 | 0.0078 | -0.312 | |||
| 12.90 | 15.70 | 44.8% | 0.41 | 0.0076 | -0.307 | 407.5 | 27.30 | 30.00 | 42.2% | -0.60 | 0.0077 | -0.309 | ||||
| 12.30 | 13.50 | 11 | 122 | 43.6% | 0.39 | 0.0076 | -0.303 | 410 | 28.70 | 31.10 | 4 | 376 | 41.3% | -0.61 | 0.0077 | -0.304 |
| 10.70 | 13.80 | 44.0% | 0.37 | 0.0075 | -0.298 | 412.5 | 30.50 | 34.10 | 43.0% | -0.63 | 0.0076 | -0.299 | ||||
| 9.80 | 13.40 | 2 | 44.3% | 0.36 | 0.0074 | -0.293 | 415 | 32.30 | 35.60 | 42.8% | -0.65 | 0.0074 | -0.294 | |||
| 9.50 | 11.80 | 43.9% | 0.34 | 0.0072 | -0.287 | 417.5 | 33.90 | 37.50 | 42.7% | -0.67 | 0.0073 | -0.288 | ||||
| 9.40 | 10.50 | 108 | 22.8K | 43.9% | 0.32 | 0.0071 | -0.281 | 420 | 35.70 | 39.10 | 485 | 42.5% | -0.69 | 0.0072 | -0.281 | |
| 7.90 | 10.50 | 5 | 45.3% | 0.29 | 0.0068 | -0.268 | 425 | 39.30 | 42.80 | 42.2% | -0.72 | 0.0068 | -0.267 | |||
| 6.40 | 7.90 | 69 | 184 | 43.0% | 0.26 | 0.0064 | -0.253 | 430 | 43.10 | 46.40 | 117 | 41.7% | -0.75 | 0.0065 | -0.251 | |
| 5.00 | 8.20 | 44.3% | 0.23 | 0.0060 | -0.236 | 435 | 47.10 | 50.30 | 41.5% | -0.78 | 0.0061 | -0.234 | ||||
| 4.40 | 5.80 | 105 | 277 | 42.5% | 0.20 | 0.0056 | -0.220 | 440 | 51.20 | 54.50 | 50 | 41.4% | -0.80 | 0.0057 | -0.216 | |
| 3.30 | 4.90 | 1 | 41.7% | 0.18 | 0.0052 | -0.203 | 445 | 55.40 | 58.90 | 41.4% | -0.83 | 0.0052 | -0.198 | |||
| 2.90 | 4.20 | 41 | 231 | 42.1% | 0.16 | 0.0048 | -0.186 | 450 | 59.70 | 63.10 | 4 | 40.9% | -0.85 | 0.0048 | -0.180 | |
| 2.20 | 3.50 | 15 | 280 | 43.6% | 0.12 | 0.0040 | -0.154 | 460 | 68.70 | 72.10 | 59 | 40.7% | -0.89 | 0.0040 | -0.145 | |
| 1.65 | 2.30 | 39 | 22.8K | 43.4% | 0.09 | 0.0032 | -0.124 | 470 | 77.90 | 81.40 | 1 | 40.1% | -0.92 | 0.0032 | -0.112 | |
| 1.00 | 1.75 | 15 | 382 | 43.4% | 0.07 | 0.0026 | -0.097 | 480 | 87.10 | 90.80 | 37.2% | -0.94 | 0.0025 | -0.084 | ||
| 0.5000 | 1.50 | 153 | 232 | 43.9% | 0.05 | 0.0020 | -0.075 | 490 | 97.00 | 100.50 | 37.4% | -0.96 | 0.0019 | -0.060 | ||
| 0.4000 | 0.8000 | 23 | 517 | 43.0% | 0.03 | 0.0015 | -0.057 | 500 | 106.60 | 110.20 | -0.97 | 0.0014 | -0.040 | |||
| 0.1000 | 1.15 | 3 | 104 | 46.1% | 0.02 | 0.0011 | -0.043 | 510 | 116.30 | 120.10 | -0.98 | 0.0010 | -0.024 | |||
| 0 | 0.8000 | 219 | 45.6% | 0.02 | 0.0008 | -0.031 | 520 | 126.20 | 129.90 | -0.99 | 0.0009 | -0.012 | ||||
| 0 | 2.35 | 20 | 57.4% | 0.01 | 0.0006 | -0.023 | 530 | 136.10 | 139.80 | 1 | -0.99 | 0.0007 | -0.024 | |||
| 0 | 2.30 | 49 | 60.0% | 0.01 | 0.0004 | -0.016 | 540 | 146.00 | 150.00 | -1.00 | 0.0002 | -0.049 | ||||
| 0 | 2.20 | 16 | 62.2% | 0.01 | 0.0003 | -0.011 | 550 | 156.00 | 160.00 | -1.00 | 0.0000 | -0.050 | ||||
| 0 | 2.20 | 14 | 64.8% | 0.00 | 0.0002 | -0.008 | 560 | 166.00 | 170.00 | -1.00 | 0.0000 | -0.050 | ||||
| 0 | 2.20 | 1 | 67.4% | 0.00 | 0.0001 | -0.006 | 570 | 176.00 | 180.00 | -1.00 | 0.0000 | -0.050 | ||||
| 0 | 2.15 | 69.6% | 0.00 | 0.0001 | -0.004 | 580 | 186.00 | 190.00 | -1.00 | 0.0000 | -0.050 | |||||
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