FSLR rantai opsi First Solar, Inc.
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 ±38.8% (105.03–237.97) · ATM IV 51.7% · P/C open interest 3.96
| 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 | |
| 87.00 | 90.10 | 55.0% | 0.95 | 0.0012 | -0.001 | 90 | 1.67 | 2.46 | 1 | 51.1% | -0.05 | 0.0012 | -0.013 | |||
| 82.80 | 86.35 | 55.2% | 0.94 | 0.0014 | -0.004 | 95 | 2.35 | 3.35 | 2 | 51.8% | -0.06 | 0.0015 | -0.015 | |||
| 78.40 | 82.25 | 1 | 3 | 53.8% | 0.93 | 0.0017 | -0.007 | 100 | 3.25 | 4.20 | 3 | 52.2% | -0.08 | 0.0017 | -0.018 | |
| 74.90 | 78.05 | 9 | 53.6% | 0.91 | 0.0019 | -0.010 | 105 | 3.65 | 4.70 | 50.4% | -0.09 | 0.0020 | -0.020 | |||
| 71.50 | 74.35 | 8 | 54.1% | 0.89 | 0.0022 | -0.013 | 110 | 4.95 | 5.70 | 13 | 50.9% | -0.11 | 0.0022 | -0.023 | ||
| 67.55 | 70.35 | 5 | 52.8% | 0.88 | 0.0024 | -0.016 | 115 | 6.15 | 7.10 | 1,500 | 8 | 51.3% | -0.13 | 0.0025 | -0.025 | |
| 64.00 | 67.35 | 1 | 53.3% | 0.86 | 0.0027 | -0.019 | 120 | 7.30 | 8.20 | 1 | 2,046 | 50.9% | -0.15 | 0.0028 | -0.028 | |
| 60.50 | 63.85 | 1 | 1 | 52.8% | 0.84 | 0.0029 | -0.022 | 125 | 8.20 | 9.75 | 1 | 1,518 | 50.4% | -0.17 | 0.0030 | -0.031 |
| 57.30 | 60.60 | 52.7% | 0.82 | 0.0031 | -0.025 | 130 | 10.00 | 11.25 | 1 | 1,468 | 50.6% | -0.19 | 0.0033 | -0.033 | ||
| 54.20 | 57.25 | 52.3% | 0.80 | 0.0034 | -0.028 | 135 | 11.45 | 13.10 | 84 | 50.4% | -0.21 | 0.0035 | -0.035 | |||
| 51.65 | 54.10 | 24 | 52.5% | 0.78 | 0.0036 | -0.031 | 140 | 14.10 | 14.80 | 2,504 | 2,709 | 51.1% | -0.23 | 0.0037 | -0.038 | |
| 48.40 | 51.15 | 1 | 51.9% | 0.75 | 0.0037 | -0.033 | 145 | 16.10 | 16.80 | 1,007 | 2,276 | 51.0% | -0.26 | 0.0039 | -0.040 | |
| 46.25 | 48.50 | 54 | 52.4% | 0.73 | 0.0039 | -0.035 | 150 | 18.20 | 19.00 | 2 | 14.6K | 51.0% | -0.28 | 0.0041 | -0.042 | |
| 43.25 | 45.95 | 38 | 52.0% | 0.71 | 0.0041 | -0.037 | 155 | 19.65 | 22.65 | 5 | 44 | 51.5% | -0.30 | 0.0043 | -0.043 | |
| 40.50 | 44.15 | 10 | 52.2% | 0.69 | 0.0042 | -0.039 | 160 | 21.90 | 23.85 | 157 | 532 | 50.3% | -0.33 | 0.0045 | -0.045 | |
| 38.15 | 41.15 | 2 | 51.6% | 0.66 | 0.0043 | -0.041 | 165 | 24.35 | 26.50 | 1,113 | 1,108 | 50.3% | -0.35 | 0.0046 | -0.046 | |
| 36.00 | 39.70 | 48 | 64 | 52.3% | 0.64 | 0.0044 | -0.042 | 170 | 27.75 | 29.50 | 4 | 1,569 | 51.2% | -0.37 | 0.0048 | -0.047 |
| 34.00 | 36.85 | 3 | 15 | 51.7% | 0.62 | 0.0045 | -0.043 | 175 | 30.50 | 32.50 | 38 | 51.3% | -0.40 | 0.0049 | -0.048 | |
| 32.30 | 34.65 | 1 | 28 | 51.7% | 0.60 | 0.0046 | -0.044 | 180 | 32.60 | 35.30 | 41 | 50.6% | -0.42 | 0.0050 | -0.049 | |
| 30.05 | 32.55 | 14 | 51.3% | 0.58 | 0.0046 | -0.045 | 185 | 36.20 | 38.45 | 121 | 51.1% | -0.45 | 0.0051 | -0.049 | ||
| 28.35 | 31.15 | 14 | 51.6% | 0.55 | 0.0047 | -0.046 | 190 | 39.40 | 41.55 | 251 | 51.1% | -0.47 | 0.0051 | -0.049 | ||
| 26.65 | 29.75 | 11 | 51.8% | 0.53 | 0.0047 | -0.046 | 195 | 42.60 | 44.80 | 205 | 51.1% | -0.49 | 0.0052 | -0.050 | ||
| 25.50 | 27.65 | 1 | 2,344 | 51.7% | 0.51 | 0.0047 | -0.047 | 200 | 45.90 | 48.10 | 297 | 51.0% | -0.51 | 0.0052 | -0.050 | |
| 22.55 | 25.15 | 199 | 52.0% | 0.47 | 0.0047 | -0.047 | 210 | 52.75 | 55.45 | 247 | 51.2% | -0.56 | 0.0053 | -0.049 | ||
| 20.10 | 21.65 | 340 | 51.4% | 0.44 | 0.0047 | -0.047 | 220 | 60.05 | 62.25 | 25 | 201 | 50.8% | -0.60 | 0.0054 | -0.048 | |
| 17.95 | 19.40 | 501 | 51.6% | 0.40 | 0.0046 | -0.046 | 230 | 67.60 | 69.90 | 28 | 50.6% | -0.64 | 0.0053 | -0.047 | ||
| 15.55 | 17.95 | 1,425 | 51.8% | 0.37 | 0.0045 | -0.045 | 240 | 75.50 | 78.20 | 49 | 50.9% | -0.68 | 0.0053 | -0.045 | ||
| 13.50 | 15.10 | 1 | 1,610 | 50.8% | 0.34 | 0.0043 | -0.044 | 250 | 83.65 | 86.15 | 2 | 50.5% | -0.72 | 0.0052 | -0.044 | |
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 — Sep 17, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.