GME rantai opsi GameStop Corp.
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 ±13.8% (16.41–21.66) · ATM IV 49.9% · P/C open interest 0.17
| 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 | |
| 8.25 | 9.15 | 5 | 80 | 0.99 | 0.0048 | -0.000 | 10 | 0.0100 | 0.0300 | 15 | 256 | 85.1% | -0.01 | 0.0048 | -0.002 | |
| 6.70 | 9.55 | 6 | 93.1% | 0.99 | 0.0071 | -0.001 | 11 | 0 | 0.3400 | 108.4% | -0.01 | 0.0071 | -0.002 | |||
| 4.95 | 9.10 | 4 | 0.98 | 0.0109 | -0.001 | 12 | 0 | 2.05 | 7 | 167.0% | -0.02 | 0.0110 | -0.003 | |||
| 5.55 | 6.55 | 285 | 0.97 | 0.0171 | -0.002 | 13 | 0 | 0.2500 | 2,021 | 74.9% | -0.03 | 0.0172 | -0.003 | |||
| 4.75 | 5.35 | 253 | 0.95 | 0.0265 | -0.003 | 14 | 0 | 0.3100 | 4 | 264 | 66.4% | -0.05 | 0.0266 | -0.004 | ||
| 3.90 | 4.40 | 242 | 3,301 | 47.1% | 0.93 | 0.0420 | -0.005 | 15 | 0.0300 | 0.1300 | 1,024 | 46.4% | -0.08 | 0.0423 | -0.005 | |
| 3.05 | 4.00 | 8 | 518 | 63.3% | 0.87 | 0.0659 | -0.007 | 16 | 0.1000 | 0.2800 | 1 | 1,180 | 46.0% | -0.13 | 0.0665 | -0.008 |
| 2.40 | 2.75 | 40 | 1,601 | 51.5% | 0.78 | 0.0931 | -0.010 | 17 | 0.3800 | 0.4700 | 36 | 1,890 | 47.6% | -0.22 | 0.0941 | -0.011 |
| 1.80 | 1.90 | 184 | 12.9K | 48.4% | 0.67 | 0.1135 | -0.013 | 18 | 0.7100 | 0.8400 | 79 | 4,350 | 48.4% | -0.34 | 0.1148 | -0.013 |
| 1.25 | 1.40 | 523 | 9,859 | 48.9% | 0.55 | 0.1208 | -0.015 | 19 | 1.07 | 1.53 | 58 | 3,124 | 50.8% | -0.46 | 0.1226 | -0.015 |
| 0.9900 | 1.05 | 2,420 | 17.6K | 52.9% | 0.44 | 0.1130 | -0.015 | 20 | 1.81 | 2.03 | 23 | 8,057 | 52.2% | -0.57 | 0.1151 | -0.015 |
| 0.7200 | 0.8500 | 418 | 4,871 | 56.4% | 0.35 | 0.0994 | -0.015 | 21 | 2.51 | 2.94 | 5 | 3,830 | 57.1% | -0.66 | 0.1016 | -0.015 |
| 0.6000 | 0.6400 | 2,303 | 18.8K | 59.8% | 0.28 | 0.0856 | -0.015 | 22 | 3.45 | 3.65 | 41 | 2,208 | 60.0% | -0.73 | 0.0879 | -0.015 |
| 0.4900 | 0.5800 | 278 | 9,951 | 63.4% | 0.23 | 0.0729 | -0.014 | 23 | 3.55 | 5.25 | 1 | 2,857 | 61.7% | -0.78 | 0.0752 | -0.014 |
| 0.4000 | 0.4700 | 145 | 6,038 | 67.4% | 0.20 | 0.0621 | -0.014 | 24 | 5.25 | 5.50 | 12 | 1,561 | 68.4% | -0.81 | 0.0643 | -0.014 |
| 0.3900 | 0.4100 | 1,982 | 26.9K | 72.9% | 0.18 | 0.0536 | -0.014 | 25 | 5.70 | 7.00 | 45 | 1,724 | 74.2% | -0.84 | 0.0557 | -0.013 |
| 0.3100 | 0.4000 | 427 | 5,029 | 76.6% | 0.16 | 0.0469 | -0.014 | 26 | 6.70 | 7.60 | 908 | 66.2% | -0.85 | 0.0489 | -0.013 | |
| 0.2400 | 0.3800 | 99 | 3,840 | 79.6% | 0.14 | 0.0416 | -0.014 | 27 | 7.45 | 8.60 | 1,008 | -0.87 | 0.0435 | -0.013 | ||
| 0.3000 | 0.3300 | 169 | 2,219 | 85.6% | 0.13 | 0.0373 | -0.014 | 28 | 8.70 | 9.60 | 166 | 77.3% | -0.88 | 0.0391 | -0.013 | |
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 — Oct 16, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.