GLD chuỗi quyền chọn SPDR Gold Shares
Cboe delayed options data · tính đến 14:03 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 ±4.0% (392.43–425.48) · ATM IV 24.6% · P/C open interest 0.16
| 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 | |
| 203.60 | 206.45 | 3 | 161.9% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.0500 | 184 | 113.3% | -0.00 | 0.0000 | -0.002 | ||
| 199.00 | 200.30 | 103 | 137.5% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0500 | 14 | 109.6% | -0.00 | 0.0000 | -0.002 | ||
| 193.90 | 196.50 | 2 | 157.0% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.0500 | 89 | 106.0% | -0.00 | 0.0000 | -0.002 | ||
| 189.20 | 191.50 | 1 | 156.1% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0500 | 25 | 102.4% | -0.00 | 0.0000 | -0.003 | ||
| 183.85 | 186.50 | 16 | 145.7% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.0500 | 29 | 98.9% | -0.00 | 0.0000 | -0.003 | ||
| 178.85 | 181.50 | 13 | 140.6% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0500 | 11 | 95.5% | -0.00 | 0.0000 | -0.003 | ||
| 173.90 | 176.50 | 36 | 136.4% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 0.0500 | 84 | 92.2% | -0.00 | 0.0000 | -0.003 | ||
| 168.95 | 171.55 | 11 | 132.9% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.0600 | 1,275 | 90.3% | -0.00 | 0.0000 | -0.004 | ||
| 163.90 | 166.55 | 3 | 127.4% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.0500 | 144 | 85.7% | -0.00 | 0.0000 | -0.004 | ||
| 159.25 | 160.15 | 1,166 | 104.0% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.0500 | 8,090 | 82.5% | -0.00 | 0.0000 | -0.004 | ||
| 154.25 | 156.55 | 15 | 122.4% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.0600 | 638 | 80.8% | -0.00 | 0.0000 | -0.005 | ||
| 148.90 | 150.35 | 197 | 88.0% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.0600 | 966 | 77.7% | -0.00 | 0.0000 | -0.005 | ||
| 143.95 | 146.60 | 14 | 110.4% | 1.00 | 0.0001 | 0.000 | 265 | 0 | 0.0300 | 873 | 70.3% | -0.00 | 0.0001 | -0.006 | ||
| 139.00 | 141.60 | 30 | 106.6% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.0300 | 517 | 67.5% | -0.00 | 0.0001 | -0.006 | ||
| 134.25 | 135.30 | 302 | 85.6% | 1.00 | 0.0001 | 0.000 | 275 | 0 | 0.0300 | 407 | 64.7% | -0.00 | 0.0001 | -0.007 | ||
| 129.20 | 130.25 | 396 | 81.7% | 1.00 | 0.0001 | 0.000 | 280 | 0.0100 | 0.0400 | 1,144 | 64.8% | -0.00 | 0.0001 | -0.007 | ||
| 128.00 | 130.65 | 2 | 97.7% | 1.00 | 0.0001 | 0.000 | 281 | 0 | 0.0700 | 166 | 66.2% | -0.00 | 0.0001 | -0.007 | ||
| 127.00 | 129.65 | 2 | 96.9% | 1.00 | 0.0001 | 0.000 | 282 | 0 | 0.0700 | 28 | 65.7% | -0.00 | 0.0001 | -0.008 | ||
| 126.00 | 128.65 | 77 | 96.0% | 1.00 | 0.0001 | 0.000 | 283 | 0 | 0.0600 | 17 | 64.2% | -0.00 | 0.0001 | -0.008 | ||
| 125.00 | 127.65 | 95.2% | 1.00 | 0.0001 | 0.000 | 284 | 0 | 0.0600 | 62 | 63.6% | -0.00 | 0.0001 | -0.008 | |||
| 124.00 | 126.65 | 10 | 94.4% | 1.00 | 0.0001 | 0.000 | 285 | 0.0100 | 0.0700 | 1,598 | 64.8% | -0.00 | 0.0001 | -0.008 | ||
| 123.00 | 125.65 | 160 | 93.6% | 1.00 | 0.0001 | 0.000 | 286 | 0 | 0.0700 | 39 | 63.4% | -0.00 | 0.0001 | -0.008 | ||
| 122.35 | 124.65 | 6 | 96.2% | 1.00 | 0.0001 | 0.000 | 287 | 0.0100 | 0.0800 | 220 | 64.4% | -0.00 | 0.0001 | -0.008 | ||
| 121.35 | 122.35 | 281 | 78.8% | 1.00 | 0.0001 | 0.000 | 288 | 0 | 0.0800 | 188 | 63.1% | -0.00 | 0.0001 | -0.009 | ||
| 120.35 | 121.35 | 447 | 78.0% | 1.00 | 0.0001 | 0.000 | 289 | 0 | 0.0800 | 526 | 62.5% | -0.00 | 0.0001 | -0.009 | ||
| 119.35 | 120.40 | 70 | 78.2% | 1.00 | 0.0001 | 0.000 | 290 | 0 | 0.0800 | 10.0K | 61.9% | -0.00 | 0.0001 | -0.009 | ||
| 118.20 | 120.65 | 101 | 91.4% | 1.00 | 0.0001 | 0.000 | 291 | 0 | 0.0800 | 95 | 61.4% | -0.00 | 0.0001 | -0.009 | ||
| 117.20 | 118.45 | 431 | 74.7% | 1.00 | 0.0001 | 0.000 | 292 | 0 | 0.0800 | 48 | 60.8% | -0.00 | 0.0001 | -0.009 | ||
| 115.80 | 118.65 | 29 | 85.7% | 1.00 | 0.0001 | 0.000 | 293 | 0 | 0.0800 | 168 | 60.2% | -0.00 | 0.0001 | -0.009 | ||
| 115.30 | 117.65 | 104 | 89.9% | 1.00 | 0.0001 | 0.000 | 294 | 0 | 0.0800 | 410 | 59.7% | -0.00 | 0.0001 | -0.010 | ||
| 114.30 | 115.35 | 123 | 72.4% | 1.00 | 0.0001 | 0.000 | 295 | 0.0100 | 0.0500 | 1,554 | 57.5% | -0.00 | 0.0001 | -0.010 | ||
| 112.90 | 115.65 | 32 | 84.4% | 1.00 | 0.0001 | 0.000 | 296 | 0 | 0.0800 | 9 | 58.6% | -0.00 | 0.0001 | -0.010 | ||
| 112.15 | 114.65 | 2 | 86.1% | 1.00 | 0.0002 | 0.000 | 297 | 0 | 0.0700 | 21 | 57.2% | -0.00 | 0.0002 | -0.010 | ||
| 111.00 | 113.65 | 3 | 83.8% | 1.00 | 0.0002 | 0.000 | 298 | 0 | 0.0800 | 325 | 57.5% | -0.00 | 0.0002 | -0.010 | ||
| 110.05 | 112.70 | 98 | 84.0% | 1.00 | 0.0002 | 0.000 | 299 | 0 | 0.0800 | 997 | 56.9% | -0.00 | 0.0002 | -0.011 | ||
| 109.35 | 110.25 | 679 | 67.6% | 1.00 | 0.0002 | 0.000 | 300 | 0 | 0.0500 | 2 | 4,201 | 53.8% | -0.00 | 0.0002 | -0.011 | |
| 107.85 | 110.70 | 16 | 80.4% | 1.00 | 0.0002 | 0.000 | 301 | 0.0100 | 0.0900 | 114 | 57.1% | -0.00 | 0.0002 | -0.011 | ||
| 107.40 | 109.70 | 32 | 84.7% | 1.00 | 0.0002 | 0.000 | 302 | 0 | 0.0500 | 673 | 52.8% | -0.00 | 0.0002 | -0.011 | ||
| 105.95 | 108.70 | 42 | 79.9% | 1.00 | 0.0002 | 0.000 | 303 | 0.0100 | 0.0900 | 52 | 56.0% | -0.00 | 0.0002 | -0.011 | ||
| 104.95 | 107.70 | 59 | 79.1% | 1.00 | 0.0002 | 0.000 | 304 | 0 | 0.0900 | 288 | 54.8% | -0.00 | 0.0002 | -0.012 | ||
| 104.00 | 105.40 | 143 | 58.3% | 1.00 | 0.0002 | 0.000 | 305 | 0.0100 | 0.0900 | 1,461 | 54.8% | -0.00 | 0.0002 | -0.012 | ||
| 102.85 | 105.70 | 99 | 76.5% | 1.00 | 0.0002 | 0.000 | 306 | 0.0100 | 0.0900 | 206 | 54.3% | -0.00 | 0.0002 | -0.012 | ||
| 102.15 | 103.40 | 314 | 61.4% | 1.00 | 0.0002 | 0.000 | 307 | 0.0100 | 0.0900 | 34 | 53.7% | -0.00 | 0.0002 | -0.012 | ||
| 101.40 | 102.50 | 338 | 67.3% | 1.00 | 0.0002 | 0.000 | 308 | 0.0100 | 0.1000 | 139 | 53.7% | -0.00 | 0.0002 | -0.013 | ||
| 100.05 | 101.35 | 811 | 59.9% | 1.00 | 0.0002 | 0.000 | 309 | 0.0100 | 0.1000 | 582 | 53.2% | -0.00 | 0.0002 | -0.013 | ||
| 99.20 | 100.40 | 502 | 60.4% | 1.00 | 0.0002 | 0.000 | 310 | 0.0100 | 0.1000 | 1 | 1,034 | 52.6% | -0.00 | 0.0002 | -0.013 | |
| 98.40 | 99.20 | 2,203 | 61.8% | 1.00 | 0.0002 | 0.000 | 311 | 0.0100 | 0.1000 | 51 | 52.1% | -0.00 | 0.0002 | -0.013 | ||
| 97.40 | 98.45 | 672 | 63.6% | 1.00 | 0.0003 | 0.000 | 312 | 0.0100 | 0.1000 | 91 | 51.5% | -0.00 | 0.0003 | -0.014 | ||
| 95.95 | 98.70 | 43 | 72.1% | 1.00 | 0.0003 | 0.000 | 313 | 0.0100 | 0.1000 | 486 | 51.0% | -0.00 | 0.0003 | -0.014 | ||
| 95.05 | 97.70 | 8 | 72.3% | 1.00 | 0.0003 | 0.000 | 314 | 0.0100 | 0.0500 | 172 | 47.4% | -0.00 | 0.0003 | -0.014 | ||
| 94.35 | 95.40 | 197 | 60.7% | 1.00 | 0.0003 | 0.000 | 315 | 0.0200 | 0.0900 | 475 | 49.9% | -0.00 | 0.0003 | -0.015 | ||
| 93.40 | 94.40 | 248 | 61.5% | 1.00 | 0.0003 | 0.000 | 316 | 0.0200 | 0.1100 | 233 | 50.2% | -0.00 | 0.0003 | -0.015 | ||
| 92.25 | 94.70 | 83 | 71.6% | 1.00 | 0.0003 | 0.000 | 317 | 0.0100 | 0.1100 | 594 | 49.2% | -0.00 | 0.0003 | -0.015 | ||
| 91.00 | 93.70 | 121 | 68.8% | 1.00 | 0.0003 | 0.000 | 318 | 0.0200 | 0.1000 | 238 | 48.7% | -0.00 | 0.0003 | -0.015 | ||
| 90.10 | 92.70 | 75 | 68.9% | 1.00 | 0.0003 | 0.000 | 319 | 0.0100 | 0.1100 | 190 | 48.1% | -0.00 | 0.0003 | -0.016 | ||
| 89.00 | 90.50 | 576 | 50.9% | 1.00 | 0.0004 | 0.000 | 320 | 0.0100 | 0.1100 | 6,066 | 47.6% | -0.00 | 0.0004 | -0.016 | ||
| 88.20 | 90.75 | 104 | 68.6% | 0.99 | 0.0004 | 0.000 | 321 | 0.0100 | 0.1100 | 753 | 47.0% | -0.01 | 0.0004 | -0.016 | ||
| 87.15 | 89.75 | 74 | 67.4% | 0.99 | 0.0004 | 0.000 | 322 | 0.0100 | 0.1200 | 25 | 46.9% | -0.01 | 0.0004 | -0.017 | ||
| 86.15 | 87.50 | 290 | 52.4% | 0.99 | 0.0004 | 0.000 | 323 | 0.0100 | 0.1300 | 1,025 | 46.8% | -0.01 | 0.0004 | -0.017 | ||
| 85.10 | 87.75 | 159 | 65.5% | 0.99 | 0.0004 | 0.000 | 324 | 0.0100 | 0.1200 | 214 | 45.8% | -0.01 | 0.0004 | -0.018 | ||
| 84.25 | 85.40 | 249 | 51.0% | 0.99 | 0.0004 | 0.000 | 325 | 0.0300 | 0.1000 | 1,214 | 45.3% | -0.01 | 0.0004 | -0.018 | ||
| 83.10 | 85.75 | 75 | 64.0% | 0.99 | 0.0004 | 0.000 | 326 | 0.0200 | 0.1300 | 308 | 45.5% | -0.01 | 0.0004 | -0.018 | ||
| 82.50 | 84.75 | 99 | 66.1% | 0.99 | 0.0004 | 0.000 | 327 | 0.0100 | 0.1100 | 420 | 43.8% | -0.01 | 0.0005 | -0.019 | ||
| 81.10 | 83.75 | 176 | 62.5% | 0.99 | 0.0005 | 0.000 | 328 | 0.0200 | 0.1400 | 836 | 44.7% | -0.01 | 0.0005 | -0.019 | ||
| 80.25 | 81.50 | 264 | 50.2% | 0.99 | 0.0005 | 0.000 | 329 | 0.0100 | 0.1400 | 223 | 43.9% | -0.01 | 0.0005 | -0.020 | ||
| 79.05 | 80.45 | 409 | 44.0% | 0.99 | 0.0005 | 0.000 | 330 | 0.0300 | 0.1300 | 2,615 | 43.6% | -0.01 | 0.0005 | -0.020 | ||
| 78.00 | 80.75 | 147 | 59.5% | 0.99 | 0.0005 | 0.000 | 331 | 0.0300 | 0.1400 | 134 | 43.4% | -0.01 | 0.0005 | -0.021 | ||
| 77.00 | 79.75 | 72 | 58.8% | 0.99 | 0.0006 | 0.000 | 332 | 0.0100 | 0.1200 | 666 | 41.5% | -0.01 | 0.0006 | -0.021 | ||
| 76.00 | 78.80 | 36 | 58.4% | 0.99 | 0.0006 | 0.000 | 333 | 0.0100 | 0.1600 | 294 | 42.3% | -0.01 | 0.0006 | -0.021 | ||
| 74.95 | 77.80 | 72 | 57.3% | 0.99 | 0.0006 | 0.000 | 334 | 0.0300 | 0.1600 | 113 | 42.3% | -0.01 | 0.0006 | -0.022 | ||
| 74.10 | 75.45 | 266 | 42.1% | 0.99 | 0.0006 | 0.000 | 335 | 0.0300 | 0.1300 | 1,377 | 40.9% | -0.01 | 0.0006 | -0.022 | ||
| 73.50 | 74.55 | 243 | 49.5% | 0.99 | 0.0006 | 0.000 | 336 | 0.0400 | 0.1700 | 855 | 41.8% | -0.01 | 0.0007 | -0.023 | ||
| 72.50 | 74.80 | 25 | 58.9% | 0.99 | 0.0007 | 0.000 | 337 | 0.0300 | 0.1700 | 41 | 40.9% | -0.01 | 0.0007 | -0.024 | ||
| 71.05 | 73.80 | 152 | 55.1% | 0.99 | 0.0007 | 0.000 | 338 | 0.0100 | 0.1700 | 294 | 39.9% | -0.01 | 0.0007 | -0.024 | ||
| 70.50 | 71.55 | 1 | 43 | 47.5% | 0.99 | 0.0007 | 0.000 | 339 | 0.0400 | 0.1700 | 389 | 40.1% | -0.01 | 0.0007 | -0.025 | |
| 69.00 | 70.40 | 1,176 | 32.2% | 0.99 | 0.0008 | 0.000 | 340 | 0.0500 | 0.1400 | 14.7K | 39.0% | -0.01 | 0.0008 | -0.025 | ||
| 68.20 | 70.80 | 85 | 54.0% | 0.99 | 0.0008 | 0.000 | 341 | 0.0500 | 0.1800 | 200 | 39.4% | -0.01 | 0.0008 | -0.026 | ||
| 67.05 | 69.85 | 73 | 52.6% | 0.99 | 0.0008 | 0.000 | 342 | 0.0500 | 0.1800 | 173 | 38.9% | -0.01 | 0.0008 | -0.027 | ||
| 65.95 | 68.85 | 19 | 51.2% | 0.99 | 0.0009 | 0.000 | 343 | 0.0200 | 0.1900 | 186 | 37.9% | -0.01 | 0.0009 | -0.027 | ||
| 65.15 | 66.55 | 326 | 39.4% | 0.99 | 0.0009 | 0.000 | 344 | 0.0300 | 0.1900 | 296 | 37.6% | -0.01 | 0.0009 | -0.028 | ||
| 64.55 | 65.35 | 738 | 42.3% | 0.99 | 0.0010 | 0.000 | 345 | 0.1000 | 0.2000 | 2,192 | 38.6% | -0.01 | 0.0010 | -0.029 | ||
| 63.55 | 64.60 | 300 | 43.8% | 0.99 | 0.0010 | 0.000 | 346 | 0.0700 | 0.2200 | 623 | 37.8% | -0.01 | 0.0010 | -0.030 | ||
| 62.20 | 64.85 | 126 | 49.9% | 0.99 | 0.0011 | 0.000 | 347 | 0.0400 | 0.1700 | 74 | 35.7% | -0.01 | 0.0011 | -0.030 | ||
| 61.30 | 63.90 | 147 | 50.1% | 0.99 | 0.0011 | -0.001 | 348 | 0.0500 | 0.2200 | 287 | 36.4% | -0.01 | 0.0011 | -0.031 | ||
| 60.05 | 62.90 | 89 | 47.8% | 0.99 | 0.0012 | -0.002 | 349 | 0.0500 | 0.1800 | 270 | 35.0% | -0.01 | 0.0012 | -0.032 | ||
| 59.55 | 60.45 | 2,373 | 40.1% | 0.99 | 0.0012 | -0.004 | 350 | 0.0900 | 0.1700 | 1 | 26.0K | 35.0% | -0.01 | 0.0012 | -0.033 | |
| 58.35 | 60.90 | 38 | 48.2% | 0.98 | 0.0013 | -0.005 | 351 | 0.0600 | 0.2200 | 422 | 34.8% | -0.02 | 0.0013 | -0.034 | ||
| 57.25 | 59.90 | 120 | 46.9% | 0.98 | 0.0013 | -0.006 | 352 | 0.0900 | 0.1900 | 1,954 | 34.3% | -0.02 | 0.0013 | -0.035 | ||
| 56.10 | 58.90 | 35 | 45.3% | 0.98 | 0.0014 | -0.008 | 353 | 0.1000 | 0.2600 | 260 | 35.0% | -0.02 | 0.0014 | -0.036 | ||
| 55.25 | 57.95 | 67 | 45.7% | 0.98 | 0.0015 | -0.009 | 354 | 0.1200 | 0.2000 | 670 | 33.8% | -0.02 | 0.0015 | -0.037 | ||
| 54.40 | 55.60 | 1,561 | 36.4% | 0.98 | 0.0016 | -0.011 | 355 | 0.0900 | 0.2000 | 2 | 1,349 | 32.8% | -0.02 | 0.0016 | -0.038 | |
| 53.15 | 55.95 | 175 | 43.7% | 0.98 | 0.0016 | -0.013 | 356 | 0.1200 | 0.2300 | 391 | 33.1% | -0.02 | 0.0016 | -0.040 | ||
| 52.30 | 54.95 | 42 | 43.8% | 0.98 | 0.0017 | -0.015 | 357 | 0.1100 | 0.2900 | 387 | 33.2% | -0.02 | 0.0017 | -0.041 | ||
| 51.65 | 52.65 | 501 | 37.1% | 0.98 | 0.0018 | -0.016 | 358 | 0.1400 | 0.2400 | 678 | 32.4% | -0.02 | 0.0018 | -0.042 | ||
| 50.30 | 53.00 | 148 | 42.6% | 0.98 | 0.0019 | -0.018 | 359 | 0.1300 | 0.3200 | 347 | 32.6% | -0.02 | 0.0019 | -0.043 | ||
| 49.70 | 50.50 | 1,524 | 35.4% | 0.98 | 0.0020 | -0.020 | 360 | 0.1800 | 0.2600 | 2 | 4,669 | 31.9% | -0.02 | 0.0020 | -0.045 | |
| 48.60 | 49.55 | 59 | 33.9% | 0.98 | 0.0021 | -0.022 | 361 | 0.1500 | 0.3500 | 92 | 32.0% | -0.02 | 0.0021 | -0.047 | ||
| 47.70 | 48.70 | 269 | 35.5% | 0.97 | 0.0022 | -0.025 | 362 | 0.1800 | 0.2900 | 140 | 31.1% | -0.03 | 0.0023 | -0.048 | ||
| 46.40 | 49.05 | 131 | 40.4% | 0.97 | 0.0024 | -0.027 | 363 | 0.1700 | 0.3600 | 243 | 31.1% | -0.03 | 0.0024 | -0.050 | ||
| 45.40 | 48.05 | 57 | 39.6% | 0.97 | 0.0025 | -0.029 | 364 | 0.1900 | 0.3800 | 82 | 30.9% | -0.03 | 0.0025 | -0.052 | ||
| 44.75 | 45.60 | 1,013 | 33.1% | 0.97 | 0.0027 | -0.032 | 365 | 0.2400 | 0.4100 | 24 | 3,672 | 31.0% | -0.03 | 0.0027 | -0.054 | |
| 43.25 | 46.10 | 34 | 37.7% | 0.97 | 0.0028 | -0.034 | 366 | 0.2400 | 0.3400 | 199 | 29.8% | -0.03 | 0.0028 | -0.056 | ||
| 42.80 | 43.65 | 343 | 32.4% | 0.97 | 0.0030 | -0.037 | 367 | 0.2400 | 0.3800 | 228 | 29.5% | -0.03 | 0.0030 | -0.059 | ||
| 41.35 | 44.15 | 114 | 36.9% | 0.96 | 0.0032 | -0.040 | 368 | 0.2700 | 0.3900 | 180 | 29.2% | -0.04 | 0.0032 | -0.061 | ||
| 40.30 | 42.00 | 20 | 29.8% | 0.96 | 0.0034 | -0.043 | 369 | 0.3100 | 0.5000 | 253 | 29.8% | -0.04 | 0.0034 | -0.064 | ||
| 39.90 | 40.65 | 1,309 | 31.3% | 0.96 | 0.0036 | -0.046 | 370 | 0.3600 | 0.4300 | 13 | 14.4K | 29.0% | -0.04 | 0.0036 | -0.067 | |
| 38.65 | 41.20 | 90 | 36.1% | 0.96 | 0.0038 | -0.050 | 371 | 0.3400 | 0.4600 | 294 | 28.4% | -0.04 | 0.0038 | -0.069 | ||
| 37.95 | 38.85 | 296 | 31.0% | 0.95 | 0.0040 | -0.053 | 372 | 0.3700 | 0.4900 | 160 | 28.2% | -0.05 | 0.0041 | -0.073 | ||
| 37.00 | 37.75 | 679 | 30.5% | 0.95 | 0.0043 | -0.057 | 373 | 0.4000 | 0.5200 | 293 | 27.9% | -0.05 | 0.0043 | -0.076 | ||
| 35.85 | 37.75 | 161 | 32.9% | 0.95 | 0.0046 | -0.061 | 374 | 0.4500 | 0.6500 | 1 | 463 | 28.3% | -0.05 | 0.0046 | -0.080 | |
| 35.10 | 35.80 | 12 | 7,626 | 29.1% | 0.94 | 0.0049 | -0.066 | 375 | 0.5100 | 0.5900 | 3 | 11.8K | 27.6% | -0.06 | 0.0049 | -0.083 |
| 34.10 | 34.85 | 304 | 28.9% | 0.94 | 0.0052 | -0.070 | 376 | 0.5000 | 0.7100 | 1 | 242 | 27.5% | -0.06 | 0.0052 | -0.087 | |
| 32.95 | 34.80 | 124 | 31.2% | 0.94 | 0.0055 | -0.075 | 377 | 0.5500 | 0.6900 | 206 | 27.0% | -0.07 | 0.0055 | -0.092 | ||
| 32.10 | 33.05 | 240 | 28.1% | 0.93 | 0.0058 | -0.080 | 378 | 0.5800 | 0.7300 | 2 | 254 | 26.7% | -0.07 | 0.0059 | -0.096 | |
| 31.10 | 33.55 | 177 | 32.6% | 0.93 | 0.0062 | -0.085 | 379 | 0.6400 | 0.7800 | 1 | 170 | 26.5% | -0.07 | 0.0063 | -0.101 | |
| 30.30 | 30.95 | 5 | 4,480 | 27.4% | 0.92 | 0.0066 | -0.090 | 380 | 0.7300 | 0.9300 | 50 | 6,333 | 26.8% | -0.08 | 0.0067 | -0.106 |
| 29.40 | 29.85 | 121 | 26.3% | 0.91 | 0.0070 | -0.096 | 381 | 0.7600 | 0.9300 | 868 | 26.2% | -0.09 | 0.0071 | -0.111 | ||
| 28.40 | 28.90 | 149 | 26.0% | 0.91 | 0.0075 | -0.102 | 382 | 0.8300 | 1.01 | 2 | 293 | 26.0% | -0.09 | 0.0075 | -0.117 | |
| 27.55 | 28.00 | 4 | 130 | 25.9% | 0.90 | 0.0079 | -0.108 | 383 | 0.9200 | 1.06 | 1 | 154 | 25.8% | -0.10 | 0.0080 | -0.122 |
| 26.65 | 27.05 | 90 | 25.9% | 0.89 | 0.0084 | -0.115 | 384 | 1.05 | 1.16 | 9 | 421 | 25.8% | -0.11 | 0.0085 | -0.129 | |
| 25.75 | 26.15 | 4 | 8,798 | 25.7% | 0.89 | 0.0089 | -0.121 | 385 | 1.11 | 1.26 | 30 | 3,396 | 25.6% | -0.11 | 0.0090 | -0.135 |
| 24.85 | 25.25 | 349 | 25.6% | 0.88 | 0.0094 | -0.128 | 386 | 1.22 | 1.38 | 2 | 220 | 25.5% | -0.12 | 0.0095 | -0.141 | |
| 23.95 | 24.40 | 67 | 25.3% | 0.87 | 0.0100 | -0.135 | 387 | 1.33 | 1.49 | 1,146 | 25.4% | -0.13 | 0.0100 | -0.148 | ||
| 23.10 | 23.50 | 143 | 25.3% | 0.86 | 0.0105 | -0.142 | 388 | 1.46 | 1.63 | 2 | 199 | 25.3% | -0.14 | 0.0106 | -0.155 | |
| 22.25 | 22.65 | 258 | 25.2% | 0.85 | 0.0111 | -0.150 | 389 | 1.60 | 1.75 | 3 | 330 | 25.1% | -0.15 | 0.0112 | -0.162 | |
| 21.40 | 21.80 | 2 | 7,673 | 25.1% | 0.84 | 0.0116 | -0.157 | 390 | 1.76 | 1.88 | 93 | 6,332 | 25.0% | -0.16 | 0.0117 | -0.169 |
| 20.55 | 20.95 | 140 | 25.0% | 0.83 | 0.0122 | -0.165 | 391 | 1.89 | 2.08 | 184 | 24.9% | -0.18 | 0.0123 | -0.176 | ||
| 19.75 | 20.10 | 828 | 24.9% | 0.81 | 0.0128 | -0.173 | 392 | 2.07 | 2.23 | 7 | 484 | 24.8% | -0.19 | 0.0129 | -0.183 | |
| 18.90 | 19.30 | 84 | 24.8% | 0.80 | 0.0134 | -0.180 | 393 | 2.25 | 2.42 | 3 | 227 | 24.7% | -0.20 | 0.0135 | -0.191 | |
| 18.15 | 18.50 | 1 | 304 | 24.8% | 0.79 | 0.0139 | -0.188 | 394 | 2.47 | 2.63 | 2 | 296 | 24.7% | -0.21 | 0.0141 | -0.198 |
| 17.40 | 17.70 | 25 | 4,002 | 24.8% | 0.77 | 0.0145 | -0.196 | 395 | 2.70 | 2.86 | 40 | 3,688 | 24.7% | -0.23 | 0.0147 | -0.205 |
| 16.60 | 16.95 | 177 | 24.7% | 0.76 | 0.0151 | -0.203 | 396 | 2.92 | 3.10 | 1 | 191 | 24.6% | -0.24 | 0.0152 | -0.212 | |
| 15.90 | 16.20 | 57 | 24.7% | 0.74 | 0.0156 | -0.211 | 397 | 3.15 | 3.35 | 35 | 325 | 24.5% | -0.26 | 0.0158 | -0.219 | |
| 15.15 | 15.45 | 11 | 158 | 24.6% | 0.73 | 0.0161 | -0.218 | 398 | 3.40 | 3.65 | 290 | 24.5% | -0.28 | 0.0163 | -0.226 | |
| 14.45 | 14.75 | 1 | 238 | 24.6% | 0.71 | 0.0166 | -0.225 | 399 | 3.70 | 3.95 | 5 | 269 | 24.5% | -0.29 | 0.0168 | -0.233 |
| 13.75 | 14.10 | 630 | 44.9K | 24.5% | 0.69 | 0.0170 | -0.231 | 400 | 4.05 | 4.25 | 46 | 22.3K | 24.5% | -0.31 | 0.0173 | -0.239 |
| 13.10 | 13.40 | 45 | 917 | 24.5% | 0.68 | 0.0174 | -0.237 | 401 | 4.40 | 4.60 | 2 | 640 | 24.5% | -0.33 | 0.0177 | -0.245 |
| 12.45 | 12.75 | 13 | 988 | 24.5% | 0.66 | 0.0178 | -0.243 | 402 | 4.75 | 4.95 | 6 | 2,938 | 24.5% | -0.35 | 0.0181 | -0.250 |
| 11.80 | 12.10 | 1 | 308 | 24.5% | 0.64 | 0.0182 | -0.249 | 403 | 5.10 | 5.30 | 2 | 289 | 24.5% | -0.36 | 0.0184 | -0.255 |
| 11.20 | 11.50 | 1 | 1,076 | 24.6% | 0.62 | 0.0184 | -0.253 | 404 | 5.50 | 5.70 | 3 | 1,417 | 24.5% | -0.38 | 0.0187 | -0.260 |
| 10.65 | 10.85 | 154 | 6,555 | 24.5% | 0.60 | 0.0187 | -0.258 | 405 | 5.90 | 6.10 | 16 | 3,107 | 24.5% | -0.40 | 0.0190 | -0.264 |
| 10.05 | 10.30 | 23 | 457 | 24.4% | 0.58 | 0.0189 | -0.262 | 406 | 6.35 | 6.55 | 4 | 1,055 | 24.5% | -0.42 | 0.0192 | -0.267 |
| 9.50 | 9.75 | 10 | 323 | 24.5% | 0.56 | 0.0190 | -0.265 | 407 | 6.80 | 7.00 | 171 | 24.5% | -0.44 | 0.0193 | -0.270 | |
| 9.00 | 9.25 | 59 | 501 | 24.6% | 0.55 | 0.0191 | -0.267 | 408 | 7.30 | 7.50 | 31 | 2,433 | 24.6% | -0.46 | 0.0194 | -0.272 |
| 8.50 | 8.75 | 4 | 898 | 24.6% | 0.53 | 0.0192 | -0.269 | 409 | 7.80 | 8.00 | 1 | 143 | 24.6% | -0.48 | 0.0195 | -0.274 |
| 8.00 | 8.30 | 338 | 40.1K | 24.7% | 0.51 | 0.0192 | -0.271 | 410 | 8.30 | 8.50 | 20 | 12.3K | 24.6% | -0.50 | 0.0195 | -0.275 |
| 7.55 | 7.80 | 7 | 217 | 24.7% | 0.49 | 0.0191 | -0.271 | 411 | 8.85 | 9.05 | 142 | 24.6% | -0.52 | 0.0194 | -0.275 | |
| 7.10 | 7.40 | 10 | 111 | 24.8% | 0.47 | 0.0190 | -0.271 | 412 | 9.40 | 9.65 | 71 | 24.8% | -0.54 | 0.0194 | -0.275 | |
| 6.70 | 6.95 | 23 | 116 | 24.9% | 0.45 | 0.0189 | -0.271 | 413 | 10.00 | 10.20 | 52 | 24.7% | -0.56 | 0.0192 | -0.274 | |
| 6.30 | 6.55 | 3 | 54 | 24.9% | 0.43 | 0.0187 | -0.270 | 414 | 10.60 | 10.80 | 73 | 41 | 24.8% | -0.57 | 0.0191 | -0.272 |
| 5.95 | 6.05 | 1,231 | 146.8K | 24.8% | 0.41 | 0.0185 | -0.268 | 415 | 11.20 | 11.45 | 3 | 5,988 | 24.9% | -0.59 | 0.0188 | -0.270 |
| 5.55 | 5.80 | 8 | 581 | 25.0% | 0.40 | 0.0183 | -0.266 | 416 | 11.75 | 12.10 | 138 | 24.9% | -0.61 | 0.0186 | -0.268 | |
| 5.20 | 5.50 | 8 | 125 | 25.1% | 0.38 | 0.0180 | -0.263 | 417 | 12.40 | 12.80 | 70 | 25.0% | -0.63 | 0.0183 | -0.265 | |
| 4.90 | 5.15 | 66 | 286 | 25.2% | 0.36 | 0.0176 | -0.260 | 418 | 13.10 | 13.45 | 99 | 24.9% | -0.65 | 0.0180 | -0.261 | |
| 4.60 | 4.80 | 41 | 392 | 25.3% | 0.35 | 0.0173 | -0.257 | 419 | 13.75 | 14.15 | 143 | 24.9% | -0.66 | 0.0176 | -0.257 | |
| 4.35 | 4.55 | 427 | 56.0K | 25.3% | 0.33 | 0.0169 | -0.253 | 420 | 14.45 | 14.85 | 3 | 18.7K | 25.0% | -0.68 | 0.0173 | -0.253 |
| 4.05 | 4.25 | 254 | 178 | 25.5% | 0.31 | 0.0165 | -0.248 | 421 | 15.10 | 15.60 | 96 | 24.9% | -0.69 | 0.0169 | -0.248 | |
| 3.80 | 4.00 | 147 | 193 | 25.5% | 0.30 | 0.0161 | -0.244 | 422 | 15.80 | 16.35 | 20 | 155 | 25.0% | -0.71 | 0.0165 | -0.243 |
| 3.55 | 3.75 | 2 | 140 | 25.6% | 0.28 | 0.0157 | -0.239 | 423 | 16.60 | 17.10 | 177 | 25.1% | -0.73 | 0.0160 | -0.238 | |
| 3.35 | 3.55 | 20 | 349 | 25.8% | 0.27 | 0.0152 | -0.234 | 424 | 17.35 | 17.90 | 90 | 25.1% | -0.74 | 0.0156 | -0.232 | |
| 3.15 | 3.25 | 126 | 59.5K | 25.8% | 0.26 | 0.0148 | -0.229 | 425 | 18.20 | 18.70 | 1 | 664 | 25.3% | -0.75 | 0.0151 | -0.227 |
| 2.94 | 3.10 | 1 | 176 | 26.0% | 0.24 | 0.0143 | -0.223 | 426 | 18.95 | 19.50 | 172 | 25.3% | -0.77 | 0.0147 | -0.221 | |
| 2.75 | 2.90 | 463 | 26.1% | 0.23 | 0.0138 | -0.217 | 427 | 19.75 | 20.30 | 3 | 22 | 25.4% | -0.78 | 0.0142 | -0.214 | |
| 2.58 | 2.73 | 1 | 124 | 26.2% | 0.22 | 0.0134 | -0.212 | 428 | 20.60 | 21.15 | 79 | 25.5% | -0.79 | 0.0137 | -0.208 | |
| 2.40 | 2.56 | 3 | 214 | 26.4% | 0.21 | 0.0129 | -0.206 | 429 | 21.40 | 22.00 | 169 | 25.6% | -0.80 | 0.0132 | -0.202 | |
| 2.27 | 2.39 | 2,028 | 197.0K | 26.5% | 0.20 | 0.0124 | -0.200 | 430 | 22.40 | 22.85 | 66 | 2,662 | 26.1% | -0.81 | 0.0127 | -0.196 |
| 2.12 | 2.25 | 2 | 2,571 | 26.6% | 0.19 | 0.0120 | -0.194 | 431 | 23.10 | 23.75 | 74 | 25.9% | -0.82 | 0.0123 | -0.189 | |
| 1.98 | 2.11 | 1 | 55 | 26.7% | 0.18 | 0.0115 | -0.189 | 432 | 24.00 | 24.60 | 78 | 25.9% | -0.83 | 0.0118 | -0.183 | |
| 1.85 | 1.97 | 145 | 26.8% | 0.17 | 0.0111 | -0.183 | 433 | 24.85 | 25.45 | 41 | 25.8% | -0.84 | 0.0113 | -0.176 | ||
| 1.73 | 1.85 | 315 | 27.0% | 0.16 | 0.0106 | -0.177 | 434 | 25.75 | 26.35 | 33 | 26.0% | -0.85 | 0.0109 | -0.170 | ||
| 1.66 | 1.74 | 93 | 120.6K | 27.2% | 0.15 | 0.0102 | -0.172 | 435 | 26.85 | 27.25 | 441 | 26.7% | -0.86 | 0.0104 | -0.164 | |
| 1.19 | 1.26 | 22 | 30.5K | 27.9% | 0.11 | 0.0082 | -0.145 | 440 | 31.25 | 31.85 | 533 | 26.8% | -0.90 | 0.0085 | -0.133 | |
| 0.8700 | 0.9700 | 31 | 120.9K | 28.8% | 0.09 | 0.0066 | -0.122 | 445 | 35.95 | 36.55 | 15 | 26.8% | -0.93 | 0.0072 | -0.107 | |
| 0.5600 | 0.7200 | 674 | 64.5K | 29.2% | 0.07 | 0.0052 | -0.102 | 450 | 40.05 | 41.85 | 8 | -0.95 | 0.0061 | -0.093 | ||
| 0.5000 | 0.6500 | 5 | 2,759 | 31.1% | 0.05 | 0.0042 | -0.086 | 455 | 44.00 | 46.70 | -0.97 | 0.0051 | -0.086 | |||
| 0.4000 | 0.5000 | 1,092 | 15.7K | 32.1% | 0.04 | 0.0033 | -0.073 | 460 | 48.95 | 51.65 | 2 | -0.98 | 0.0039 | -0.095 | ||
| 0.3200 | 0.4100 | 30 | 47.9K | 33.3% | 0.03 | 0.0027 | -0.063 | 465 | 53.95 | 56.60 | 2 | -0.99 | 0.0029 | -0.104 | ||
| 0.2700 | 0.3300 | 42.4K | 34.4% | 0.03 | 0.0022 | -0.055 | 470 | 58.90 | 61.55 | 2 | -0.99 | 0.0019 | -0.120 | |||
| 0.1400 | 0.3200 | 13 | 9,842 | 35.1% | 0.02 | 0.0018 | -0.048 | 475 | 65.25 | 66.50 | 300 | -1.00 | 0.0013 | -0.131 | ||
| 0.1200 | 0.2300 | 6,341 | 35.8% | 0.02 | 0.0015 | -0.043 | 480 | 68.90 | 71.60 | -1.00 | 0.0008 | -0.143 | ||||
| 0.0800 | 0.2600 | 1,585 | 37.6% | 0.02 | 0.0013 | -0.039 | 485 | 73.90 | 76.60 | -1.00 | 0.0005 | -0.153 | ||||
| 0.0900 | 0.2700 | 6,364 | 39.9% | 0.01 | 0.0011 | -0.035 | 490 | 78.90 | 81.60 | -1.00 | 0.0003 | -0.160 | ||||
| 0.1100 | 0.2100 | 1,598 | 41.1% | 0.01 | 0.0010 | -0.032 | 495 | 83.90 | 86.55 | -1.00 | 0.0002 | -0.165 | ||||
| 0.0400 | 0.1700 | 45 | 43.3K | 40.8% | 0.01 | 0.0008 | -0.030 | 500 | 89.25 | 91.60 | -1.00 | 0.0001 | -0.170 | |||
| 0.0900 | 0.1800 | 2,217 | 43.9% | 0.01 | 0.0007 | -0.028 | 505 | 93.90 | 96.80 | -1.00 | 0.0001 | -0.174 | ||||
| 0.0800 | 0.1600 | 4,183 | 45.0% | 0.01 | 0.0006 | -0.026 | 510 | 98.90 | 101.60 | -1.00 | 0.0001 | -0.177 | ||||
| 0.0700 | 0.1500 | 2,990 | 46.3% | 0.01 | 0.0006 | -0.024 | 515 | 103.90 | 106.75 | -1.00 | 0.0000 | -0.179 | ||||
| 0.0500 | 0.1400 | 4,413 | 47.1% | 0.01 | 0.0005 | -0.023 | 520 | 108.90 | 111.60 | -1.00 | 0.0000 | -0.181 | ||||
| 0.0100 | 0.1400 | 2,033 | 47.5% | 0.01 | 0.0005 | -0.022 | 525 | 113.90 | 116.55 | -1.00 | 0.0000 | -0.183 | ||||
| 0.0400 | 0.1400 | 3,205 | 50.1% | 0.01 | 0.0004 | -0.021 | 530 | 118.90 | 121.60 | -1.00 | 0.0000 | -0.184 | ||||
| 0.0300 | 0.1200 | 575 | 50.7% | 0.01 | 0.0004 | -0.020 | 535 | 123.90 | 126.55 | -1.00 | 0.0000 | -0.186 | ||||
| 0.0300 | 0.1200 | 398 | 52.2% | 0.01 | 0.0004 | -0.019 | 540 | 128.90 | 131.55 | -1.00 | 0.0000 | -0.187 | ||||
| 0.0200 | 0.1200 | 906 | 53.4% | 0.00 | 0.0003 | -0.018 | 545 | 133.90 | 136.45 | -1.00 | 0.0000 | -0.187 | ||||
| 0.0300 | 0.0800 | 3 | 110.5K | 53.5% | 0.00 | 0.0003 | -0.017 | 550 | 138.90 | 141.75 | -1.00 | 0.0000 | -0.188 | |||
| 0.0200 | 0.1100 | 93.3K | 55.9% | 0.00 | 0.0003 | -0.017 | 555 | 143.90 | 146.55 | -1.00 | 0.0000 | -0.189 | ||||
| 0.0100 | 0.1100 | 2,389 | 56.9% | 0.00 | 0.0002 | -0.016 | 560 | 148.90 | 151.75 | -1.00 | 0.0000 | -0.189 | ||||
| 0.0100 | 0.0600 | 375 | 55.4% | 0.00 | 0.0002 | -0.015 | 565 | 153.90 | 156.45 | -1.00 | 0.0000 | -0.190 | ||||
| 0.0100 | 0.1100 | 1,030 | 59.8% | 0.00 | 0.0002 | -0.015 | 570 | 158.90 | 161.45 | -1.00 | 0.0000 | -0.190 | ||||
| 0.0100 | 0.1300 | 1,364 | 62.1% | 0.00 | 0.0002 | -0.014 | 575 | 163.90 | 166.80 | -1.00 | 0.0000 | -0.191 | ||||
| 0.0100 | 0.0600 | 11 | 830 | 59.4% | 0.00 | 0.0002 | -0.014 | 580 | 168.90 | 171.80 | -1.00 | 0.0000 | -0.191 | |||
| 0.0100 | 0.1200 | 275 | 64.4% | 0.00 | 0.0002 | -0.013 | 585 | 173.90 | 176.45 | -1.00 | 0.0000 | -0.192 | ||||
| 0.0100 | 0.0400 | 74.2K | 60.2% | 0.00 | 0.0002 | -0.013 | 590 | 178.90 | 181.80 | -1.00 | 0.0000 | -0.192 | ||||
| 0.0100 | 0.1100 | 74.3K | 66.6% | 0.00 | 0.0001 | -0.012 | 595 | 183.90 | 187.05 | 3 | -1.00 | 0.0000 | -0.192 | |||
| 0.0100 | 0.1100 | 9,406 | 67.9% | 0.00 | 0.0001 | -0.012 | 600 | 188.90 | 191.85 | -1.00 | 0.0000 | -0.193 | ||||
| 0.0100 | 0.1100 | 2,633 | 69.2% | 0.00 | 0.0001 | -0.011 | 605 | 193.90 | 197.05 | -1.00 | 0.0000 | -0.193 | ||||
| 0.0100 | 0.1000 | 415 | 69.9% | 0.00 | 0.0001 | -0.011 | 610 | 198.90 | 201.90 | -1.00 | 0.0000 | -0.193 | ||||
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 18, 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