F rantai opsi Ford Motor Company
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 ±29.3% (8.80–16.10) · ATM IV 163.1% · P/C open interest 1.42
| 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 | |
| 3.30 | 7.60 | 78 | 0.99 | 0.0109 | -0.003 | 7 | 0 | 3.40 | 470.5% | -0.02 | 0.0132 | -0.005 | ||||
| 2.35 | 6.60 | 19 | 0.97 | 0.0201 | -0.004 | 8 | 0 | 3.40 | 397.5% | -0.03 | 0.0237 | -0.006 | ||||
| 1.85 | 6.10 | 7 | 0.97 | 0.0273 | -0.005 | 8.5 | 0 | 3.40 | 364.8% | -0.04 | 0.0319 | -0.007 | ||||
| 1.36 | 5.60 | 3 | 0.95 | 0.0375 | -0.006 | 9 | 0 | 3.40 | 150 | 334.1% | -0.06 | 0.0432 | -0.008 | |||
| 0.8600 | 5.10 | 2 | 0.94 | 0.0517 | -0.007 | 9.5 | 0 | 3.40 | 3 | 108 | 304.9% | -0.07 | 0.0588 | -0.009 | ||
| 0.3700 | 4.65 | 1 | 14 | 56.3% | 0.92 | 0.0718 | -0.009 | 10 | 0 | 3.40 | 393 | 277.1% | -0.10 | 0.0807 | -0.010 | |
| 0 | 4.40 | 2 | 16 | 86.3% | 0.89 | 0.1006 | -0.010 | 10.5 | 0 | 3.40 | 145 | 250.3% | -0.14 | 0.1114 | -0.012 | |
| 0 | 4.20 | 1 | 60 | 118.4% | 0.84 | 0.1416 | -0.012 | 11 | 0 | 3.45 | 71 | 463 | 226.7% | -0.19 | 0.1537 | -0.013 |
| 0 | 4.00 | 1 | 69 | 138.6% | 0.77 | 0.1964 | -0.013 | 11.5 | 0 | 3.50 | 48 | 4,997 | 203.4% | -0.27 | 0.2078 | -0.014 |
| 0 | 3.80 | 245 | 572 | 153.6% | 0.66 | 0.2560 | -0.015 | 12 | 0 | 3.55 | 90 | 4,555 | 180.1% | -0.38 | 0.2621 | -0.015 |
| 0 | 3.65 | 136 | 909 | 167.7% | 0.52 | 0.2888 | -0.015 | 12.5 | 0 | 3.65 | 60 | 962 | 158.5% | -0.52 | 0.2849 | -0.015 |
| 0 | 3.55 | 954 | 2,416 | 181.4% | 0.39 | 0.2701 | -0.015 | 13 | 0 | 3.80 | 44 | 306 | 138.0% | -0.65 | 0.2587 | -0.015 |
| 0 | 3.50 | 712 | 2,071 | 195.7% | 0.28 | 0.2238 | -0.014 | 13.5 | 0 | 4.00 | 13 | 43 | 117.5% | -0.74 | 0.2109 | -0.013 |
| 0 | 3.45 | 528 | 1,257 | 208.2% | 0.21 | 0.1775 | -0.013 | 14 | 0 | 4.20 | 19 | 92.7% | -0.81 | 0.1664 | -0.012 | |
| 0 | 3.40 | 97 | 450 | 219.7% | 0.17 | 0.1406 | -0.012 | 14.5 | 0 | 4.45 | 9 | 56.8% | -0.85 | 0.1318 | -0.011 | |
| 0 | 3.40 | 211 | 365 | 232.3% | 0.13 | 0.1127 | -0.011 | 15 | 0.4300 | 4.70 | 2 | -0.88 | 0.1059 | -0.010 | ||
| 0 | 3.40 | 9 | 55 | 244.1% | 0.11 | 0.0918 | -0.010 | 15.5 | 0.9200 | 5.15 | 2 | -0.90 | 0.0866 | -0.009 | ||
| 0 | 3.40 | 18 | 255.1% | 0.09 | 0.0762 | -0.010 | 16 | 1.42 | 5.65 | -0.91 | 0.0720 | -0.009 | ||||
| 0 | 3.40 | 183 | 265.6% | 0.08 | 0.0640 | -0.009 | 16.5 | 1.92 | 6.15 | -0.93 | 0.0608 | -0.008 | ||||
| 0 | 3.40 | 2 | 275.4% | 0.07 | 0.0546 | -0.009 | 17 | 2.42 | 6.65 | -0.94 | 0.0520 | -0.007 | ||||
| 0 | 3.40 | 1 | 284.7% | 0.06 | 0.0471 | -0.008 | 17.5 | 2.90 | 7.15 | -0.94 | 0.0450 | -0.007 | ||||
| 0 | 3.40 | 293.6% | 0.05 | 0.0411 | -0.007 | 18 | 3.40 | 7.65 | -0.95 | 0.0394 | -0.006 | |||||
| 0 | 3.40 | 302.1% | 0.05 | 0.0362 | -0.007 | 18.5 | 3.90 | 8.15 | -0.96 | 0.0348 | -0.006 | |||||
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 06, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.