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 ±9.0% (11.12–13.33) · ATM IV 38.4% · P/C open interest 0.38
| 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 | |
| 4.75 | 5.45 | 4 | 1.00 | 0.0016 | 0.000 | 7 | 0 | 0.0400 | 9 | 93.3% | -0.01 | 0.0054 | -0.001 | |||
| 3.90 | 4.35 | 126 | 9 | 1.00 | 0.0059 | 0.000 | 8 | 0 | 0.0400 | 1,301 | 73.0% | -0.01 | 0.0137 | -0.001 | ||
| 3.25 | 3.85 | 0.99 | 0.0111 | -0.000 | 8.5 | 0 | 0.0500 | 66.1% | -0.02 | 0.0217 | -0.002 | |||||
| 2.75 | 3.55 | 1 | 0.99 | 0.0206 | -0.001 | 9 | 0.0100 | 0.0500 | 100 | 960 | 58.9% | -0.03 | 0.0344 | -0.002 | ||
| 2.26 | 2.85 | 0.98 | 0.0378 | -0.002 | 9.5 | 0 | 0.0500 | 48.1% | -0.05 | 0.0541 | -0.003 | |||||
| 2.00 | 2.31 | 424 | 0.95 | 0.0674 | -0.003 | 10 | 0.0300 | 0.0800 | 1,271 | 47.1% | -0.08 | 0.0843 | -0.004 | |||
| 1.50 | 1.86 | 126 | 0.92 | 0.1156 | -0.004 | 10.5 | 0.0700 | 0.0800 | 15 | 8 | 41.0% | -0.12 | 0.1286 | -0.005 | ||
| 1.23 | 1.39 | 4 | 317 | 35.7% | 0.85 | 0.1854 | -0.006 | 11 | 0.1400 | 0.1600 | 90 | 6,259 | 39.8% | -0.20 | 0.1882 | -0.006 |
| 0.9400 | 0.9900 | 5 | 2 | 40.7% | 0.74 | 0.2666 | -0.008 | 11.5 | 0.2700 | 0.3000 | 319 | 180 | 39.4% | -0.30 | 0.2543 | -0.008 |
| 0.6100 | 0.6500 | 258 | 4,775 | 38.6% | 0.59 | 0.3234 | -0.009 | 12 | 0.4700 | 0.4800 | 232 | 9,699 | 38.1% | -0.44 | 0.3018 | -0.008 |
| 0.3900 | 0.4100 | 44 | 243 | 38.8% | 0.43 | 0.3210 | -0.009 | 12.5 | 0.7400 | 0.7800 | 3 | 92 | 38.5% | -0.59 | 0.3024 | -0.008 |
| 0.2100 | 0.2400 | 259 | 9,756 | 37.6% | 0.29 | 0.2683 | -0.007 | 13 | 1.08 | 1.16 | 51 | 11.8K | 39.7% | -0.72 | 0.2581 | -0.007 |
| 0.1200 | 0.1300 | 54 | 384 | 37.7% | 0.19 | 0.2026 | -0.006 | 13.5 | 1.48 | 1.60 | 1 | 41.9% | -0.82 | 0.1976 | -0.006 | |
| 0.0700 | 0.0800 | 554 | 60.4K | 39.1% | 0.13 | 0.1465 | -0.005 | 14 | 1.87 | 2.02 | 21 | 3,822 | 38.1% | -0.88 | 0.1433 | -0.004 |
| 0.0400 | 0.0500 | 40 | 51 | 40.4% | 0.09 | 0.1051 | -0.004 | 14.5 | 2.35 | 2.92 | 67.9% | -0.92 | 0.1022 | -0.003 | ||
| 0.0200 | 0.0400 | 2 | 7,250 | 42.5% | 0.06 | 0.0758 | -0.003 | 15 | 2.81 | 2.99 | 845 | 39.9% | -0.95 | 0.0730 | -0.003 | |
| 0 | 0.0500 | 46.1% | 0.04 | 0.0554 | -0.002 | 15.5 | 3.30 | 3.90 | 78.7% | -0.96 | 0.0527 | -0.002 | ||||
| 0.0100 | 0.0400 | 1 | 8,271 | 50.8% | 0.03 | 0.0412 | -0.002 | 16 | 3.80 | 4.40 | 102 | 85.3% | -0.97 | 0.0387 | -0.001 | |
| 0 | 0.0400 | 53.4% | 0.02 | 0.0312 | -0.002 | 16.5 | 4.30 | 4.90 | 91.5% | -0.98 | 0.0288 | -0.001 | ||||
| 0.0100 | 0.0200 | 85 | 2,115 | 55.1% | 0.02 | 0.0240 | -0.001 | 17 | 4.80 | 5.10 | 8 | 74.2% | -0.98 | 0.0219 | -0.001 | |
| 0 | 0.0400 | 61.6% | 0.01 | 0.0187 | -0.001 | 17.5 | 5.25 | 6.00 | 106.1% | -0.99 | 0.0168 | -0.000 | ||||
| 0 | 0.0200 | 1,603 | 59.4% | 0.01 | 0.0148 | -0.001 | 18 | 5.70 | 7.00 | 9 | 136.0% | -0.99 | 0.0131 | -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.