GLD chuỗi quyền chọn SPDR Gold Shares
Cboe delayed options data · tính đến 21:51 UTC
Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.
Kỳ đáo hạn này định giá một mức biến động khoảng ±5.3% (388.68–431.78) · ATM IV 24.1% · P/C open interest 0.51
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Giá mua | Hỏi | KL | 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 | Giá mua | Hỏi | KL | OI | IV | Δ | Γ | Θ | |
| 159.15 | 162.60 | 24 | 77.7% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.0700 | 170 | 64.4% | -0.00 | 0.0000 | -0.004 | ||
| 154.15 | 157.60 | 74.1% | 1.00 | 0.0001 | 0.000 | 255 | 0.0100 | 0.0700 | 129 | 62.8% | -0.00 | 0.0001 | -0.004 | |||
| 149.15 | 152.65 | 17 | 71.8% | 1.00 | 0.0001 | 0.000 | 260 | 0.0100 | 0.0700 | 226 | 60.4% | -0.00 | 0.0001 | -0.005 | ||
| 144.20 | 147.65 | 4 | 69.4% | 1.00 | 0.0001 | 0.000 | 265 | 0.0100 | 0.0800 | 730 | 58.7% | -0.00 | 0.0001 | -0.005 | ||
| 139.25 | 142.65 | 1 | 67.1% | 1.00 | 0.0001 | 0.000 | 270 | 0.0100 | 0.0800 | 175 | 56.4% | -0.00 | 0.0001 | -0.006 | ||
| 134.25 | 137.70 | 5 | 64.8% | 1.00 | 0.0001 | 0.000 | 275 | 0.0200 | 0.0900 | 651 | 55.2% | -0.00 | 0.0001 | -0.006 | ||
| 129.35 | 132.70 | 38 | 63.4% | 1.00 | 0.0001 | 0.000 | 280 | 0.0200 | 0.0900 | 2,386 | 53.0% | -0.00 | 0.0001 | -0.007 | ||
| 124.30 | 127.70 | 2 | 59.4% | 1.00 | 0.0001 | 0.000 | 285 | 0.0100 | 0.0500 | 1,531 | 47.8% | -0.00 | 0.0001 | -0.008 | ||
| 119.30 | 122.75 | 63 | 57.1% | 1.00 | 0.0002 | 0.000 | 290 | 0.0200 | 0.0500 | 766 | 46.4% | -0.00 | 0.0002 | -0.009 | ||
| 114.35 | 117.75 | 3 | 54.9% | 1.00 | 0.0002 | 0.000 | 295 | 0.0100 | 0.0500 | 394 | 43.6% | -0.00 | 0.0002 | -0.010 | ||
| 110.20 | 112.00 | 2 | 38 | 53.4% | 1.00 | 0.0002 | 0.000 | 300 | 0.0100 | 0.0500 | 40 | 1,018 | 41.6% | -0.00 | 0.0002 | -0.011 |
| 104.45 | 107.80 | 16 | 51.2% | 0.99 | 0.0003 | 0.000 | 305 | 0.0200 | 0.1100 | 100 | 901 | 42.8% | -0.00 | 0.0003 | -0.012 | |
| 99.40 | 102.85 | 20 | 48.3% | 0.99 | 0.0004 | 0.000 | 310 | 0.0300 | 0.1400 | 536 | 41.9% | -0.01 | 0.0004 | -0.013 | ||
| 94.45 | 97.85 | 42 | 46.1% | 0.99 | 0.0004 | 0.000 | 315 | 0.0500 | 0.1700 | 482 | 41.0% | -0.01 | 0.0004 | -0.015 | ||
| 91.50 | 94.90 | 9 | 45.6% | 0.99 | 0.0005 | 0.000 | 318 | 0.0300 | 0.1800 | 568 | 39.5% | -0.01 | 0.0005 | -0.015 | ||
| 90.50 | 93.90 | 10 | 45.1% | 0.99 | 0.0005 | 0.000 | 319 | 0.0300 | 0.1800 | 35 | 39.1% | -0.01 | 0.0005 | -0.016 | ||
| 90.35 | 91.80 | 141 | 41.3% | 0.99 | 0.0005 | 0.000 | 320 | 0.0600 | 0.1600 | 1,179 | 38.9% | -0.01 | 0.0005 | -0.016 | ||
| 88.55 | 91.90 | 28 | 44.5% | 0.99 | 0.0005 | 0.000 | 321 | 0.0400 | 0.1900 | 766 | 38.6% | -0.01 | 0.0005 | -0.017 | ||
| 87.45 | 90.90 | 71 | 42.8% | 0.99 | 0.0005 | 0.000 | 322 | 0.0400 | 0.2000 | 122 | 38.4% | -0.01 | 0.0005 | -0.017 | ||
| 86.55 | 89.95 | 61 | 43.9% | 0.99 | 0.0006 | 0.000 | 323 | 0.0600 | 0.1800 | 943 | 38.0% | -0.01 | 0.0006 | -0.017 | ||
| 85.50 | 88.95 | 127 | 42.8% | 0.99 | 0.0006 | 0.000 | 324 | 0.0500 | 0.2000 | 252 | 37.7% | -0.01 | 0.0006 | -0.018 | ||
| 84.50 | 87.95 | 34 | 42.3% | 0.99 | 0.0006 | 0.000 | 325 | 0.0700 | 0.1800 | 1,217 | 37.3% | -0.01 | 0.0006 | -0.018 | ||
| 83.85 | 86.95 | 72 | 44.8% | 0.99 | 0.0006 | 0.000 | 326 | 0.0600 | 0.2100 | 61 | 37.2% | -0.01 | 0.0006 | -0.019 | ||
| 82.50 | 85.95 | 35 | 41.2% | 0.99 | 0.0006 | 0.000 | 327 | 0.0800 | 0.2200 | 2 | 18 | 37.3% | -0.01 | 0.0006 | -0.019 | |
| 81.90 | 84.95 | 57 | 44.1% | 0.99 | 0.0007 | 0.000 | 328 | 0.0900 | 0.2200 | 3 | 148 | 37.0% | -0.01 | 0.0007 | -0.019 | |
| 80.75 | 84.00 | 94 | 42.8% | 0.99 | 0.0007 | 0.000 | 329 | 0.0900 | 0.1900 | 12 | 24 | 36.1% | -0.01 | 0.0007 | -0.020 | |
| 80.10 | 83.00 | 45 | 44.7% | 0.99 | 0.0007 | 0.000 | 330 | 0.0900 | 0.2400 | 6 | 325 | 36.4% | -0.01 | 0.0007 | -0.020 | |
| 78.60 | 82.00 | 35 | 40.5% | 0.99 | 0.0008 | 0.000 | 331 | 0.1000 | 0.2300 | 79 | 36.0% | -0.01 | 0.0008 | -0.021 | ||
| 77.60 | 81.00 | 5 | 39.9% | 0.99 | 0.0008 | 0.000 | 332 | 0.1000 | 0.2300 | 103 | 35.6% | -0.01 | 0.0008 | -0.021 | ||
| 76.60 | 80.00 | 8 | 39.4% | 0.99 | 0.0008 | 0.000 | 333 | 0.1000 | 0.2500 | 670 | 35.4% | -0.01 | 0.0008 | -0.022 | ||
| 75.55 | 79.00 | 119 | 38.4% | 0.99 | 0.0008 | 0.000 | 334 | 0.1200 | 0.2500 | 30 | 35.2% | -0.01 | 0.0008 | -0.022 | ||
| 74.60 | 78.05 | 28 | 38.7% | 0.99 | 0.0009 | 0.000 | 335 | 0.1500 | 0.2300 | 51 | 34.9% | -0.01 | 0.0009 | -0.023 | ||
| 73.65 | 77.05 | 59 | 38.6% | 0.99 | 0.0009 | 0.000 | 336 | 0.1100 | 0.2700 | 18 | 34.5% | -0.01 | 0.0009 | -0.024 | ||
| 72.60 | 76.05 | 103 | 37.6% | 0.99 | 0.0010 | 0.000 | 337 | 0.1200 | 0.2800 | 68 | 34.3% | -0.01 | 0.0010 | -0.024 | ||
| 71.65 | 75.05 | 272 | 37.5% | 0.98 | 0.0010 | 0.000 | 338 | 0.1200 | 0.2800 | 1,167 | 33.8% | -0.01 | 0.0010 | -0.025 | ||
| 70.70 | 74.05 | 236 | 37.4% | 0.98 | 0.0010 | 0.000 | 339 | 0.1300 | 0.2900 | 361 | 33.6% | -0.02 | 0.0010 | -0.026 | ||
| 70.85 | 71.95 | 1 | 318 | 37.2% | 0.98 | 0.0011 | 0.000 | 340 | 0.1400 | 0.3000 | 2,773 | 33.4% | -0.02 | 0.0011 | -0.026 | |
| 68.80 | 72.10 | 141 | 37.4% | 0.98 | 0.0011 | 0.000 | 341 | 0.1500 | 0.3100 | 182 | 33.2% | -0.02 | 0.0011 | -0.027 | ||
| 67.70 | 71.10 | 157 | 36.1% | 0.98 | 0.0012 | 0.000 | 342 | 0.1600 | 0.3200 | 148 | 32.9% | -0.02 | 0.0012 | -0.028 | ||
| 66.65 | 70.10 | 42 | 35.2% | 0.98 | 0.0012 | 0.000 | 343 | 0.1600 | 0.3200 | 104 | 32.5% | -0.02 | 0.0012 | -0.029 | ||
| 65.70 | 69.15 | 28 | 35.4% | 0.98 | 0.0013 | 0.000 | 344 | 0.1700 | 0.3400 | 392 | 32.3% | -0.02 | 0.0013 | -0.029 | ||
| 65.75 | 67.20 | 252 | 35.6% | 0.98 | 0.0013 | 0.000 | 345 | 0.2200 | 0.3000 | 9 | 304 | 32.0% | -0.02 | 0.0013 | -0.030 | |
| 63.75 | 67.15 | 74 | 34.7% | 0.98 | 0.0014 | 0.000 | 346 | 0.2000 | 0.3600 | 35 | 31.9% | -0.02 | 0.0014 | -0.031 | ||
| 64.00 | 66.05 | 6 | 40.0% | 0.98 | 0.0015 | 0.000 | 347 | 0.2100 | 0.3700 | 132 | 31.6% | -0.02 | 0.0015 | -0.032 | ||
| 63.05 | 65.15 | 24 | 40.0% | 0.98 | 0.0015 | 0.000 | 348 | 0.2200 | 0.3600 | 305 | 31.1% | -0.02 | 0.0015 | -0.033 | ||
| 62.00 | 64.20 | 39 | 39.5% | 0.98 | 0.0016 | 0.000 | 349 | 0.2300 | 0.3900 | 404 | 31.0% | -0.02 | 0.0016 | -0.034 | ||
| 60.60 | 62.15 | 129 | 31.6% | 0.98 | 0.0017 | -0.001 | 350 | 0.2400 | 0.3700 | 3 | 955 | 30.5% | -0.02 | 0.0017 | -0.035 | |
| 59.25 | 62.15 | 7 | 34.8% | 0.97 | 0.0018 | -0.003 | 351 | 0.2600 | 0.4100 | 181 | 30.5% | -0.03 | 0.0018 | -0.036 | ||
| 58.95 | 61.25 | 57 | 37.7% | 0.97 | 0.0018 | -0.004 | 352 | 0.3000 | 0.4400 | 1 | 56 | 30.5% | -0.03 | 0.0018 | -0.037 | |
| 58.15 | 60.20 | 36 | 37.7% | 0.97 | 0.0019 | -0.006 | 353 | 0.3200 | 0.4100 | 1 | 253 | 30.0% | -0.03 | 0.0019 | -0.038 | |
| 56.45 | 58.40 | 1 | 10 | 30.2% | 0.97 | 0.0020 | -0.008 | 354 | 0.3300 | 0.4900 | 6 | 199 | 30.1% | -0.03 | 0.0020 | -0.040 |
| 55.65 | 57.20 | 162 | 29.7% | 0.97 | 0.0021 | -0.010 | 355 | 0.3500 | 0.4500 | 13 | 413 | 29.5% | -0.03 | 0.0021 | -0.041 | |
| 54.40 | 57.25 | 8 | 33.2% | 0.97 | 0.0022 | -0.012 | 356 | 0.3600 | 0.4700 | 581 | 29.2% | -0.03 | 0.0022 | -0.042 | ||
| 53.90 | 55.65 | 72 | 32.2% | 0.97 | 0.0023 | -0.014 | 357 | 0.3900 | 0.5000 | 1 | 42 | 29.1% | -0.03 | 0.0023 | -0.044 | |
| 53.30 | 55.40 | 24 | 36.0% | 0.96 | 0.0024 | -0.016 | 358 | 0.4100 | 0.5100 | 1 | 178 | 28.8% | -0.04 | 0.0024 | -0.045 | |
| 51.45 | 54.40 | 25 | 32.4% | 0.96 | 0.0026 | -0.018 | 359 | 0.4300 | 0.5600 | 321 | 28.7% | -0.04 | 0.0026 | -0.047 | ||
| 50.85 | 52.30 | 126 | 28.8% | 0.96 | 0.0027 | -0.020 | 360 | 0.4600 | 0.5600 | 15 | 2,640 | 28.4% | -0.04 | 0.0027 | -0.049 | |
| 49.90 | 51.30 | 420 | 28.5% | 0.96 | 0.0028 | -0.022 | 361 | 0.5100 | 0.5900 | 5 | 268 | 28.3% | -0.04 | 0.0028 | -0.050 | |
| 48.95 | 51.50 | 13 | 32.9% | 0.96 | 0.0030 | -0.025 | 362 | 0.5100 | 0.6300 | 1 | 390 | 28.0% | -0.04 | 0.0030 | -0.052 | |
| 48.05 | 50.55 | 33 | 32.8% | 0.95 | 0.0031 | -0.027 | 363 | 0.5300 | 0.6600 | 2 | 379 | 27.8% | -0.05 | 0.0031 | -0.054 | |
| 47.05 | 49.50 | 57 | 32.1% | 0.95 | 0.0033 | -0.030 | 364 | 0.5700 | 0.6800 | 162 | 27.5% | -0.05 | 0.0033 | -0.056 | ||
| 46.00 | 47.45 | 326 | 27.5% | 0.95 | 0.0034 | -0.033 | 365 | 0.6000 | 0.7200 | 3 | 429 | 27.3% | -0.05 | 0.0035 | -0.058 | |
| 45.05 | 46.75 | 1 | 147 | 28.4% | 0.95 | 0.0036 | -0.035 | 366 | 0.6400 | 0.7700 | 51 | 27.2% | -0.05 | 0.0036 | -0.060 | |
| 43.95 | 45.70 | 3 | 110 | 27.2% | 0.94 | 0.0038 | -0.038 | 367 | 0.6900 | 0.8100 | 319 | 27.1% | -0.06 | 0.0038 | -0.063 | |
| 43.10 | 44.75 | 5 | 163 | 27.4% | 0.94 | 0.0040 | -0.041 | 368 | 0.7300 | 0.8700 | 1 | 101 | 26.9% | -0.06 | 0.0040 | -0.065 |
| 42.20 | 43.85 | 9 | 30 | 27.6% | 0.94 | 0.0042 | -0.044 | 369 | 0.7800 | 0.8900 | 1 | 136 | 26.6% | -0.06 | 0.0042 | -0.068 |
| 41.30 | 42.60 | 19 | 363 | 26.5% | 0.93 | 0.0044 | -0.047 | 370 | 0.8400 | 0.9600 | 27 | 1,118 | 26.6% | -0.07 | 0.0044 | -0.070 |
| 40.20 | 41.85 | 4 | 286 | 26.5% | 0.93 | 0.0046 | -0.050 | 371 | 0.8800 | 1.00 | 3 | 201 | 26.3% | -0.07 | 0.0047 | -0.073 |
| 39.50 | 41.00 | 4 | 321 | 27.3% | 0.92 | 0.0049 | -0.054 | 372 | 0.9400 | 1.08 | 8 | 261 | 26.2% | -0.08 | 0.0049 | -0.076 |
| 38.40 | 40.00 | 2 | 310 | 26.4% | 0.92 | 0.0051 | -0.057 | 373 | 1.00 | 1.15 | 71 | 26.1% | -0.08 | 0.0051 | -0.079 | |
| 37.95 | 38.45 | 2 | 97 | 25.8% | 0.92 | 0.0054 | -0.061 | 374 | 1.07 | 1.22 | 1 | 466 | 25.9% | -0.09 | 0.0054 | -0.082 |
| 37.05 | 37.55 | 2 | 441 | 25.8% | 0.91 | 0.0056 | -0.064 | 375 | 1.15 | 1.28 | 29 | 5,676 | 25.8% | -0.09 | 0.0056 | -0.085 |
| 36.15 | 36.60 | 1 | 290 | 25.7% | 0.90 | 0.0059 | -0.068 | 376 | 1.22 | 1.39 | 17 | 91 | 25.7% | -0.10 | 0.0059 | -0.088 |
| 35.25 | 35.70 | 87 | 25.6% | 0.90 | 0.0062 | -0.072 | 377 | 1.31 | 1.44 | 18 | 268 | 25.5% | -0.10 | 0.0062 | -0.092 | |
| 34.35 | 34.80 | 151 | 25.5% | 0.89 | 0.0064 | -0.076 | 378 | 1.40 | 1.55 | 93 | 25.4% | -0.11 | 0.0065 | -0.095 | ||
| 33.45 | 33.90 | 39 | 25.4% | 0.89 | 0.0067 | -0.080 | 379 | 1.49 | 1.63 | 327 | 25.3% | -0.11 | 0.0068 | -0.098 | ||
| 32.50 | 33.00 | 51 | 479 | 25.1% | 0.88 | 0.0070 | -0.084 | 380 | 1.59 | 1.75 | 24 | 4,428 | 25.2% | -0.12 | 0.0071 | -0.102 |
| 31.65 | 32.10 | 2 | 202 | 25.1% | 0.87 | 0.0074 | -0.088 | 381 | 1.70 | 1.84 | 1 | 336 | 25.0% | -0.13 | 0.0074 | -0.106 |
| 30.80 | 31.25 | 3 | 378 | 25.1% | 0.87 | 0.0077 | -0.093 | 382 | 1.82 | 2.00 | 1 | 185 | 25.0% | -0.13 | 0.0077 | -0.110 |
| 29.90 | 30.35 | 2 | 73 | 24.9% | 0.86 | 0.0080 | -0.097 | 383 | 1.95 | 2.12 | 5 | 325 | 24.9% | -0.14 | 0.0081 | -0.113 |
| 29.05 | 29.50 | 3 | 34 | 24.8% | 0.85 | 0.0083 | -0.101 | 384 | 2.08 | 2.23 | 19 | 209 | 24.8% | -0.15 | 0.0084 | -0.117 |
| 28.20 | 28.65 | 1 | 344 | 24.7% | 0.84 | 0.0087 | -0.106 | 385 | 2.22 | 2.40 | 17 | 1,738 | 24.7% | -0.16 | 0.0087 | -0.121 |
| 27.40 | 27.80 | 99 | 24.7% | 0.83 | 0.0090 | -0.110 | 386 | 2.38 | 2.55 | 577 | 24.6% | -0.17 | 0.0091 | -0.125 | ||
| 26.55 | 27.00 | 342 | 24.6% | 0.83 | 0.0094 | -0.115 | 387 | 2.54 | 2.70 | 1 | 125 | 24.5% | -0.17 | 0.0094 | -0.129 | |
| 25.70 | 26.15 | 88 | 24.5% | 0.82 | 0.0097 | -0.119 | 388 | 2.71 | 2.89 | 3 | 313 | 24.4% | -0.18 | 0.0098 | -0.133 | |
| 24.95 | 25.35 | 28 | 24.5% | 0.81 | 0.0100 | -0.124 | 389 | 2.90 | 3.10 | 11 | 169 | 24.4% | -0.19 | 0.0101 | -0.137 | |
| 24.10 | 24.55 | 529 | 24.4% | 0.80 | 0.0104 | -0.128 | 390 | 3.10 | 3.30 | 64 | 683 | 24.4% | -0.20 | 0.0105 | -0.141 | |
| 23.30 | 23.75 | 13 | 24.3% | 0.79 | 0.0107 | -0.133 | 391 | 3.30 | 3.50 | 1 | 101 | 24.3% | -0.22 | 0.0108 | -0.145 | |
| 22.55 | 22.95 | 35 | 24.2% | 0.77 | 0.0111 | -0.137 | 392 | 3.50 | 3.75 | 50 | 24.2% | -0.23 | 0.0112 | -0.149 | ||
| 21.80 | 22.20 | 2 | 96 | 24.2% | 0.76 | 0.0114 | -0.142 | 393 | 3.75 | 3.95 | 2 | 88 | 24.2% | -0.24 | 0.0115 | -0.153 |
| 21.05 | 21.45 | 154 | 24.2% | 0.75 | 0.0117 | -0.146 | 394 | 4.00 | 4.20 | 1 | 79 | 24.1% | -0.25 | 0.0118 | -0.157 | |
| 20.35 | 20.70 | 10 | 608 | 24.2% | 0.74 | 0.0120 | -0.150 | 395 | 4.25 | 4.45 | 62 | 240 | 24.1% | -0.26 | 0.0122 | -0.161 |
| 19.60 | 20.00 | 37 | 24.1% | 0.73 | 0.0123 | -0.154 | 396 | 4.55 | 4.75 | 3 | 79 | 24.1% | -0.27 | 0.0125 | -0.165 | |
| 18.90 | 19.30 | 2 | 117 | 24.1% | 0.71 | 0.0126 | -0.158 | 397 | 4.80 | 5.05 | 5 | 91 | 24.0% | -0.29 | 0.0128 | -0.168 |
| 18.20 | 18.60 | 3 | 139 | 24.1% | 0.70 | 0.0129 | -0.162 | 398 | 5.10 | 5.35 | 2 | 77 | 23.9% | -0.30 | 0.0131 | -0.172 |
| 17.55 | 17.90 | 5 | 202 | 24.1% | 0.69 | 0.0132 | -0.166 | 399 | 5.45 | 5.65 | 36 | 225 | 23.9% | -0.31 | 0.0134 | -0.175 |
| 16.90 | 17.25 | 57 | 2,640 | 24.1% | 0.68 | 0.0134 | -0.170 | 400 | 5.80 | 6.00 | 97 | 1,692 | 23.9% | -0.33 | 0.0136 | -0.178 |
| 16.20 | 16.60 | 17 | 468 | 24.0% | 0.66 | 0.0136 | -0.173 | 401 | 6.15 | 6.35 | 42 | 23.9% | -0.34 | 0.0138 | -0.181 | |
| 15.60 | 15.95 | 3 | 288 | 24.0% | 0.65 | 0.0138 | -0.176 | 402 | 6.50 | 6.75 | 7 | 95 | 23.9% | -0.36 | 0.0140 | -0.184 |
| 15.00 | 15.35 | 117 | 110 | 24.0% | 0.63 | 0.0140 | -0.179 | 403 | 6.90 | 7.15 | 12 | 130 | 24.0% | -0.37 | 0.0142 | -0.186 |
| 14.40 | 14.75 | 22 | 149 | 24.0% | 0.62 | 0.0142 | -0.182 | 404 | 7.30 | 7.55 | 21 | 107 | 24.0% | -0.39 | 0.0144 | -0.189 |
| 13.85 | 14.10 | 478 | 3,803 | 24.0% | 0.60 | 0.0143 | -0.184 | 405 | 7.70 | 7.95 | 20 | 912 | 23.9% | -0.40 | 0.0146 | -0.191 |
| 13.25 | 13.55 | 153 | 24.0% | 0.59 | 0.0145 | -0.186 | 406 | 8.15 | 8.40 | 3 | 1,674 | 24.0% | -0.41 | 0.0147 | -0.193 | |
| 12.75 | 13.00 | 32 | 1,694 | 24.1% | 0.57 | 0.0146 | -0.189 | 407 | 8.60 | 8.85 | 1 | 82 | 24.0% | -0.43 | 0.0148 | -0.194 |
| 12.20 | 12.45 | 32 | 173 | 24.0% | 0.56 | 0.0146 | -0.190 | 408 | 9.05 | 9.30 | 18 | 50 | 24.0% | -0.44 | 0.0149 | -0.196 |
| 11.70 | 11.95 | 55 | 277 | 24.1% | 0.55 | 0.0147 | -0.192 | 409 | 9.55 | 9.80 | 1 | 148 | 24.0% | -0.46 | 0.0150 | -0.197 |
| 11.20 | 11.45 | 301 | 1,150 | 24.1% | 0.53 | 0.0147 | -0.193 | 410 | 10.15 | 10.30 | 44 | 675 | 24.1% | -0.47 | 0.0150 | -0.198 |
| 10.70 | 11.00 | 154 | 74 | 24.2% | 0.52 | 0.0147 | -0.194 | 411 | 10.55 | 10.85 | 170 | 56 | 24.1% | -0.49 | 0.0150 | -0.198 |
| 10.25 | 10.50 | 78 | 43 | 24.2% | 0.50 | 0.0147 | -0.195 | 412 | 11.10 | 11.40 | 31 | 102 | 24.1% | -0.50 | 0.0150 | -0.199 |
| 9.80 | 10.05 | 25 | 32 | 24.2% | 0.49 | 0.0147 | -0.195 | 413 | 11.65 | 11.95 | 32 | 38 | 24.2% | -0.52 | 0.0150 | -0.199 |
| 9.40 | 9.65 | 102 | 163 | 24.3% | 0.47 | 0.0146 | -0.196 | 414 | 12.20 | 12.50 | 74 | 24.2% | -0.53 | 0.0150 | -0.198 | |
| 8.95 | 9.20 | 165 | 1,786 | 24.3% | 0.46 | 0.0146 | -0.196 | 415 | 12.80 | 13.10 | 2 | 326 | 24.2% | -0.55 | 0.0149 | -0.198 |
| 8.55 | 8.80 | 41 | 63 | 24.4% | 0.44 | 0.0145 | -0.195 | 416 | 13.40 | 13.70 | 15 | 24.3% | -0.56 | 0.0148 | -0.197 | |
| 8.20 | 8.45 | 7 | 38 | 24.5% | 0.43 | 0.0144 | -0.195 | 417 | 14.05 | 14.30 | 26 | 16 | 24.4% | -0.58 | 0.0147 | -0.196 |
| 7.80 | 8.05 | 15 | 57 | 24.5% | 0.42 | 0.0142 | -0.194 | 418 | 14.65 | 14.95 | 3 | 18 | 24.4% | -0.59 | 0.0146 | -0.195 |
| 7.45 | 7.70 | 25 | 24.6% | 0.40 | 0.0141 | -0.193 | 419 | 15.30 | 15.60 | 96 | 110 | 24.5% | -0.61 | 0.0145 | -0.194 | |
| 7.10 | 7.35 | 189 | 1,980 | 24.6% | 0.39 | 0.0139 | -0.192 | 420 | 15.95 | 16.25 | 8 | 464 | 24.5% | -0.62 | 0.0143 | -0.192 |
| 6.80 | 7.05 | 4 | 75 | 24.7% | 0.38 | 0.0138 | -0.191 | 421 | 16.65 | 16.95 | 13 | 24.6% | -0.63 | 0.0142 | -0.191 | |
| 6.45 | 6.70 | 124 | 37 | 24.7% | 0.36 | 0.0136 | -0.189 | 422 | 17.35 | 17.65 | 36 | 24.7% | -0.65 | 0.0140 | -0.189 | |
| 6.15 | 6.40 | 15 | 158 | 24.8% | 0.35 | 0.0134 | -0.187 | 423 | 17.95 | 18.35 | 1 | 827 | 24.6% | -0.66 | 0.0138 | -0.187 |
| 5.90 | 6.10 | 9 | 55 | 24.9% | 0.34 | 0.0131 | -0.185 | 424 | 18.65 | 19.05 | 14 | 24.7% | -0.67 | 0.0136 | -0.184 | |
| 5.60 | 5.85 | 726 | 1,453 | 24.9% | 0.33 | 0.0129 | -0.183 | 425 | 19.35 | 19.80 | 619 | 445 | 24.7% | -0.68 | 0.0134 | -0.182 |
| 5.35 | 5.60 | 22 | 70 | 25.1% | 0.32 | 0.0127 | -0.181 | 426 | 20.10 | 20.55 | 36 | 24.8% | -0.70 | 0.0131 | -0.179 | |
| 5.10 | 5.30 | 18 | 96 | 25.1% | 0.30 | 0.0124 | -0.179 | 427 | 20.85 | 21.30 | 2 | 24.9% | -0.71 | 0.0129 | -0.177 | |
| 4.85 | 5.10 | 42 | 111 | 25.2% | 0.29 | 0.0122 | -0.176 | 428 | 21.60 | 22.05 | 2 | 24.9% | -0.72 | 0.0127 | -0.174 | |
| 4.60 | 4.85 | 3 | 65 | 25.2% | 0.28 | 0.0119 | -0.174 | 429 | 22.40 | 22.85 | 1 | 25.0% | -0.73 | 0.0124 | -0.171 | |
| 4.40 | 4.65 | 1,326 | 2,562 | 25.4% | 0.27 | 0.0117 | -0.171 | 430 | 23.15 | 23.65 | 309 | 25.1% | -0.74 | 0.0122 | -0.168 | |
| 3.45 | 3.65 | 52 | 1,112 | 25.8% | 0.22 | 0.0103 | -0.157 | 435 | 27.25 | 27.75 | 346 | 25.5% | -0.79 | 0.0108 | -0.152 | |
| 2.80 | 2.89 | 311 | 3,882 | 26.5% | 0.18 | 0.0090 | -0.142 | 440 | 31.55 | 32.05 | 29 | 26.0% | -0.83 | 0.0095 | -0.134 | |
| 2.11 | 2.30 | 72 | 1,402 | 26.8% | 0.15 | 0.0077 | -0.128 | 445 | 35.95 | 36.50 | 4 | 26.3% | -0.87 | 0.0082 | -0.117 | |
| 1.71 | 1.84 | 120 | 4,625 | 27.5% | 0.12 | 0.0066 | -0.114 | 450 | 40.55 | 41.15 | 5 | 26.9% | -0.90 | 0.0070 | -0.099 | |
| 1.37 | 1.49 | 15 | 1,114 | 28.1% | 0.10 | 0.0056 | -0.101 | 455 | 45.25 | 45.85 | 5 | 27.4% | -0.92 | 0.0059 | -0.083 | |
| 1.11 | 1.22 | 55 | 1,315 | 28.9% | 0.08 | 0.0048 | -0.090 | 460 | 50.05 | 50.65 | 27.9% | -0.94 | 0.0050 | -0.067 | ||
| 0.9100 | 1.01 | 10 | 313 | 29.6% | 0.07 | 0.0040 | -0.080 | 465 | 53.35 | 56.60 | -0.95 | 0.0051 | -0.052 | |||
| 0.7500 | 0.8900 | 28 | 1,132 | 30.5% | 0.06 | 0.0034 | -0.072 | 470 | 58.25 | 61.40 | -0.96 | 0.0050 | -0.038 | |||
| 0.6200 | 0.7600 | 3 | 876 | 31.3% | 0.05 | 0.0030 | -0.065 | 475 | 63.20 | 66.50 | -0.98 | 0.0041 | -0.055 | |||
| 0.5300 | 0.6700 | 12 | 803 | 32.2% | 0.04 | 0.0025 | -0.059 | 480 | 68.15 | 71.65 | 1 | -0.98 | 0.0033 | -0.068 | ||
| 0.4600 | 0.5800 | 8 | 1,202 | 33.1% | 0.04 | 0.0022 | -0.053 | 485 | 74.15 | 75.85 | -0.99 | 0.0027 | -0.078 | |||
| 0.3900 | 0.5100 | 3 | 687 | 33.9% | 0.03 | 0.0019 | -0.049 | 490 | 79.20 | 80.85 | 3 | -0.99 | 0.0017 | -0.110 | ||
| 0.3200 | 0.4700 | 1 | 512 | 34.8% | 0.03 | 0.0017 | -0.045 | 495 | 82.95 | 86.70 | -1.00 | 0.0010 | -0.132 | |||
| 0.3000 | 0.4100 | 34 | 3,639 | 35.7% | 0.03 | 0.0015 | -0.042 | 500 | 87.95 | 91.70 | 1 | -1.00 | 0.0004 | -0.149 | ||
| 0.2500 | 0.4000 | 757 | 36.7% | 0.02 | 0.0013 | -0.039 | 505 | 92.75 | 96.80 | -1.00 | 0.0000 | -0.164 | ||||
| 0.2000 | 0.3600 | 5 | 269 | 37.4% | 0.02 | 0.0012 | -0.036 | 510 | 97.95 | 101.90 | -1.00 | 0.0000 | -0.176 | |||
| 0.2000 | 0.3400 | 1,090 | 38.6% | 0.02 | 0.0010 | -0.034 | 515 | 102.95 | 106.75 | -1.00 | 0.0000 | -0.183 | ||||
| 0.1700 | 0.3000 | 515 | 39.2% | 0.02 | 0.0009 | -0.032 | 520 | 107.95 | 111.70 | -1.00 | 0.0000 | -0.189 | ||||
| 0.1500 | 0.3000 | 2 | 24.1K | 40.3% | 0.02 | 0.0008 | -0.030 | 525 | 112.95 | 116.95 | -1.00 | 0.0000 | -0.194 | |||
| 0.1400 | 0.2600 | 24.1K | 41.0% | 0.01 | 0.0008 | -0.028 | 530 | 118.15 | 122.05 | 47.8% | -1.00 | 0.0000 | -0.198 | |||
| 0.1100 | 0.2700 | 351 | 42.0% | 0.01 | 0.0007 | -0.027 | 535 | 123.15 | 126.90 | -1.00 | 0.0000 | -0.202 | ||||
| 0.1000 | 0.2600 | 204 | 43.0% | 0.01 | 0.0006 | -0.025 | 540 | 128.15 | 131.70 | -1.00 | 0.0000 | -0.205 | ||||
| 0.0900 | 0.2500 | 207 | 44.0% | 0.01 | 0.0006 | -0.024 | 545 | 133.05 | 136.90 | -1.00 | 0.0000 | -0.207 | ||||
| 0.0800 | 0.2400 | 2 | 589 | 44.8% | 0.01 | 0.0005 | -0.023 | 550 | 138.05 | 141.75 | -1.00 | 0.0000 | -0.209 | |||
| 0.0700 | 0.2300 | 125 | 45.7% | 0.01 | 0.0005 | -0.022 | 555 | 143.05 | 146.75 | -1.00 | 0.0000 | -0.210 | ||||
| 0.0600 | 0.2200 | 479 | 46.5% | 0.01 | 0.0004 | -0.021 | 560 | 148.05 | 151.60 | -1.00 | 0.0000 | -0.211 | ||||
| 0.0500 | 0.2100 | 595 | 47.2% | 0.01 | 0.0004 | -0.020 | 565 | 153.05 | 156.60 | -1.00 | 0.0000 | -0.212 | ||||
| 0.0700 | 0.1700 | 411 | 47.9% | 0.01 | 0.0004 | -0.019 | 570 | 158.05 | 161.75 | -1.00 | 0.0000 | -0.213 | ||||
| 0.0500 | 0.1600 | 806 | 48.3% | 0.01 | 0.0004 | -0.018 | 575 | 163.05 | 166.75 | -1.00 | 0.0000 | -0.214 | ||||
| 0.0300 | 0.1700 | 102 | 49.1% | 0.01 | 0.0003 | -0.017 | 580 | 168.05 | 171.65 | -1.00 | 0.0000 | -0.215 | ||||
| 0.0200 | 0.1800 | 147 | 50.2% | 0.01 | 0.0003 | -0.017 | 585 | 173.05 | 176.60 | -1.00 | 0.0000 | -0.215 | ||||
| 0.0400 | 0.1700 | 214 | 51.5% | 0.01 | 0.0003 | -0.016 | 590 | 178.05 | 181.75 | -1.00 | 0.0000 | -0.216 | ||||
| 0.0100 | 0.1700 | 301 | 51.7% | 0.01 | 0.0003 | -0.015 | 595 | 183.05 | 186.75 | -1.00 | 0.0000 | -0.216 | ||||
| 0.0100 | 0.1600 | 522 | 52.5% | 0.01 | 0.0002 | -0.015 | 600 | 188.05 | 192.00 | -1.00 | 0.0000 | -0.216 | ||||
| 0.0100 | 0.1500 | 866 | 53.1% | 0.00 | 0.0002 | -0.014 | 605 | 193.05 | 197.00 | -1.00 | 0.0000 | -0.217 | ||||
| 0.0100 | 0.1500 | 128 | 54.1% | 0.00 | 0.0002 | -0.014 | 610 | 198.05 | 202.00 | -1.00 | 0.0000 | -0.217 | ||||
| 0.0100 | 0.1400 | 426 | 54.8% | 0.00 | 0.0002 | -0.013 | 615 | 203.05 | 206.90 | -1.00 | 0.0000 | -0.217 | ||||
Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.
Nụ cười biến động — Sep 30, 2026
Trang biến động →Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.
callput