FSLR rantai opsi First Solar, Inc.
Cboe delayed options data · per 15:34 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 ±7.5% (188.66–219.16) · ATM IV 45.6% · P/C open interest 0.46
| 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 | |
| 97.20 | 100.40 | 7 | 0.99 | 0.0003 | 0.000 | 105 | 0 | 2.13 | 31 | 193.1% | -0.01 | 0.0003 | -0.032 | |||
| 92.20 | 95.00 | 3 | 0.99 | 0.0004 | 0.000 | 110 | 0 | 0.3400 | 217 | 134.8% | -0.01 | 0.0004 | -0.033 | |||
| 87.20 | 90.70 | 10 | 0.99 | 0.0004 | 0.000 | 115 | 0 | 0.0300 | 180 | 96.8% | -0.01 | 0.0004 | -0.033 | |||
| 82.20 | 85.00 | 34 | 0.99 | 0.0005 | 0.000 | 120 | 0 | 0.1000 | 119 | 101.4% | -0.01 | 0.0005 | -0.034 | |||
| 77.25 | 79.85 | 57 | 0.99 | 0.0006 | 0.000 | 125 | 0 | 0.1500 | 100 | 98.6% | -0.01 | 0.0006 | -0.035 | |||
| 72.20 | 75.60 | 14 | 0.99 | 0.0007 | 0.000 | 130 | 0 | 0.7400 | 100 | 114.0% | -0.01 | 0.0007 | -0.036 | |||
| 67.25 | 70.20 | 10 | 0.99 | 0.0008 | -0.003 | 135 | 0 | 0.1500 | 314 | 84.5% | -0.01 | 0.0008 | -0.037 | |||
| 62.25 | 65.20 | 83 | 0.99 | 0.0010 | -0.007 | 140 | 0.0100 | 0.3800 | 85 | 88.3% | -0.01 | 0.0010 | -0.039 | |||
| 57.25 | 60.25 | 34 | 0.98 | 0.0012 | -0.011 | 145 | 0 | 0.4400 | 82 | 82.5% | -0.02 | 0.0012 | -0.040 | |||
| 52.65 | 55.35 | 42 | 0.98 | 0.0014 | -0.015 | 150 | 0 | 0.7500 | 471 | 82.3% | -0.02 | 0.0014 | -0.042 | |||
| 47.30 | 50.35 | 9 | 0.98 | 0.0017 | -0.019 | 155 | 0 | 0.8200 | 296 | 76.0% | -0.02 | 0.0017 | -0.044 | |||
| 42.35 | 45.45 | 27 | 0.98 | 0.0022 | -0.025 | 160 | 0 | 0.6100 | 294 | 65.0% | -0.02 | 0.0022 | -0.046 | |||
| 37.40 | 40.50 | 29 | 0.97 | 0.0029 | -0.032 | 165 | 0 | 0.5500 | 412 | 57.0% | -0.03 | 0.0029 | -0.051 | |||
| 32.55 | 35.00 | 65 | 0.96 | 0.0039 | -0.043 | 170 | 0.0100 | 0.6200 | 450 | 51.5% | -0.04 | 0.0039 | -0.060 | |||
| 27.90 | 30.75 | 37 | 33.6% | 0.94 | 0.0056 | -0.062 | 175 | 0.3500 | 0.7600 | 2 | 609 | 50.3% | -0.06 | 0.0056 | -0.077 | |
| 23.15 | 25.95 | 2 | 60 | 36.7% | 0.91 | 0.0081 | -0.091 | 180 | 0.5700 | 1.14 | 4,783 | 47.8% | -0.09 | 0.0081 | -0.104 | |
| 20.85 | 24.00 | 2 | 40.6% | 0.89 | 0.0097 | -0.110 | 182.5 | 0.8900 | 1.38 | 5 | 10 | 47.5% | -0.11 | 0.0097 | -0.121 | |
| 18.85 | 21.70 | 117 | 41.6% | 0.86 | 0.0113 | -0.130 | 185 | 1.12 | 1.84 | 10 | 1,764 | 47.2% | -0.14 | 0.0114 | -0.140 | |
| 16.65 | 19.50 | 40.8% | 0.83 | 0.0131 | -0.151 | 187.5 | 1.65 | 2.06 | 8 | 44 | 46.5% | -0.17 | 0.0132 | -0.160 | ||
| 15.00 | 17.65 | 5 | 140 | 43.4% | 0.79 | 0.0148 | -0.172 | 190 | 2.17 | 2.57 | 2 | 1,580 | 46.3% | -0.21 | 0.0149 | -0.181 |
| 13.65 | 15.35 | 1 | 43.9% | 0.75 | 0.0165 | -0.193 | 192.5 | 2.51 | 3.25 | 9 | 26 | 45.2% | -0.25 | 0.0166 | -0.200 | |
| 12.30 | 14.00 | 119 | 46.8% | 0.71 | 0.0180 | -0.211 | 195 | 3.45 | 4.00 | 2 | 3,047 | 45.9% | -0.29 | 0.0181 | -0.217 | |
| 10.60 | 12.05 | 4 | 45.4% | 0.66 | 0.0192 | -0.227 | 197.5 | 4.25 | 4.90 | 1 | 18 | 45.7% | -0.34 | 0.0193 | -0.231 | |
| 9.55 | 10.35 | 1 | 454 | 46.0% | 0.61 | 0.0201 | -0.238 | 200 | 5.25 | 5.85 | 4 | 1,866 | 45.5% | -0.39 | 0.0203 | -0.242 |
| 7.65 | 9.10 | 83 | 44.9% | 0.56 | 0.0207 | -0.246 | 202.5 | 6.05 | 7.25 | 67 | 45.2% | -0.45 | 0.0208 | -0.248 | ||
| 6.95 | 7.70 | 14 | 68 | 46.0% | 0.50 | 0.0209 | -0.249 | 205 | 7.40 | 8.45 | 95 | 45.3% | -0.50 | 0.0211 | -0.251 | |
| 5.35 | 6.70 | 30 | 44.8% | 0.45 | 0.0208 | -0.248 | 207.5 | 8.70 | 10.00 | 33 | 45.4% | -0.55 | 0.0209 | -0.248 | ||
| 5.00 | 5.55 | 29 | 469 | 46.2% | 0.40 | 0.0203 | -0.242 | 210 | 10.25 | 11.65 | 2 | 1,509 | 45.9% | -0.60 | 0.0205 | -0.242 |
| 3.60 | 4.95 | 36 | 45.3% | 0.36 | 0.0195 | -0.233 | 212.5 | 11.80 | 13.30 | 22 | 45.6% | -0.65 | 0.0197 | -0.232 | ||
| 2.94 | 4.20 | 2 | 295 | 45.5% | 0.31 | 0.0185 | -0.221 | 215 | 13.40 | 16.35 | 5 | 49.4% | -0.69 | 0.0187 | -0.218 | |
| 2.82 | 3.35 | 5 | 51 | 45.3% | 0.27 | 0.0173 | -0.205 | 217.5 | 15.55 | 16.90 | 1 | 45.9% | -0.74 | 0.0175 | -0.202 | |
| 2.20 | 2.57 | 14 | 2,308 | 45.5% | 0.23 | 0.0159 | -0.188 | 220 | 17.30 | 20.25 | 1 | 1,184 | 50.5% | -0.78 | 0.0161 | -0.184 |
| 1.53 | 2.22 | 2 | 41 | 45.1% | 0.19 | 0.0144 | -0.171 | 222.5 | 19.25 | 22.30 | 3 | 50.6% | -0.81 | 0.0146 | -0.165 | |
| 1.41 | 1.68 | 4 | 49 | 45.5% | 0.16 | 0.0129 | -0.153 | 225 | 21.40 | 24.25 | 5 | 50.4% | -0.84 | 0.0131 | -0.145 | |
| 0.9700 | 1.49 | 11 | 12 | 45.6% | 0.14 | 0.0114 | -0.136 | 227.5 | 23.45 | 26.55 | 5 | 50.8% | -0.87 | 0.0116 | -0.127 | |
| 0.8700 | 1.30 | 44 | 2,482 | 47.0% | 0.12 | 0.0101 | -0.121 | 230 | 25.95 | 28.80 | 1 | 1,259 | 52.8% | -0.89 | 0.0102 | -0.111 |
| 0.4300 | 1.42 | 25 | 47.9% | 0.10 | 0.0088 | -0.108 | 232.5 | 28.10 | 30.40 | 48.3% | -0.91 | 0.0089 | -0.096 | |||
| 0.1000 | 2.04 | 21 | 52.7% | 0.08 | 0.0077 | -0.097 | 235 | 30.50 | 33.45 | 2 | 54.2% | -0.92 | 0.0079 | -0.083 | ||
| 0.2100 | 1.52 | 13 | 52.6% | 0.07 | 0.0067 | -0.087 | 237.5 | 32.95 | 35.80 | 55.8% | -0.94 | 0.0070 | -0.071 | |||
| 0.3200 | 0.5900 | 8 | 1,630 | 48.0% | 0.06 | 0.0059 | -0.079 | 240 | 35.20 | 37.60 | 747 | 50.4% | -0.95 | 0.0063 | -0.062 | |
| 0.0200 | 0.6500 | 43 | 49.8% | 0.05 | 0.0046 | -0.066 | 245 | 39.80 | 42.85 | 53.5% | -0.96 | 0.0054 | -0.049 | |||
| 0.1000 | 0.3500 | 5 | 5,321 | 50.7% | 0.04 | 0.0037 | -0.057 | 250 | 45.00 | 48.05 | 1,643 | 62.8% | -0.97 | 0.0044 | -0.044 | |
| 0 | 1.10 | 17 | 64.0% | 0.03 | 0.0029 | -0.049 | 255 | 50.05 | 53.05 | 68.1% | -0.98 | 0.0037 | -0.041 | |||
| 0 | 0.2500 | 3 | 3,301 | 53.8% | 0.03 | 0.0024 | -0.043 | 260 | 55.00 | 58.05 | 18 | 72.1% | -0.99 | 0.0028 | -0.045 | |
| 0 | 0.8400 | 55 | 69.2% | 0.02 | 0.0020 | -0.038 | 265 | 60.05 | 63.05 | 77.1% | -0.99 | 0.0021 | -0.051 | |||
| 0 | 0.3000 | 4,643 | 62.4% | 0.02 | 0.0016 | -0.034 | 270 | 64.85 | 68.05 | 33 | 79.0% | -0.99 | 0.0015 | -0.055 | ||
| 0 | 0.3800 | 3,858 | 71.5% | 0.01 | 0.0012 | -0.027 | 280 | 75.10 | 78.05 | 3 | 90.3% | -1.00 | 0.0007 | -0.069 | ||
| 0 | 0.3700 | 3,964 | 77.9% | 0.01 | 0.0009 | -0.022 | 290 | 84.80 | 88.05 | 1 | 94.0% | -1.00 | 0.0002 | -0.078 | ||
| 0 | 0.3500 | 4,727 | 83.6% | 0.01 | 0.0007 | -0.019 | 300 | 94.50 | 98.05 | 96.1% | -1.00 | 0.0001 | -0.085 | |||
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 18, 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