GME rantai opsi GameStop Corp.
Cboe delayed options data · per 21:03 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 ±10.0% (23.82–29.14) · ATM IV 72.2% · P/C open interest 0.10
| 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 | |
| 11.15 | 14.40 | 4 | 257.5% | 1.00 | 0.0004 | 0.000 | 14 | 0 | 0.2100 | 3 | 137.2% | -0.00 | 0.0004 | -0.001 | ||
| 10.65 | 13.90 | 245.3% | 1.00 | 0.0006 | 0.000 | 14.5 | 0 | 0.2200 | 1 | 140.3% | -0.00 | 0.0006 | -0.001 | |||
| 10.15 | 13.40 | 16 | 442 | 233.6% | 1.00 | 0.0007 | 0.000 | 15 | 0 | 0.2100 | 10 | 123.4% | -0.00 | 0.0007 | -0.001 | |
| 9.65 | 12.20 | 12 | 1.00 | 0.0009 | 0.000 | 15.5 | 0 | 2.13 | 330.2% | -0.00 | 0.0009 | -0.001 | ||||
| 9.15 | 11.75 | 1.00 | 0.0012 | 0.000 | 16 | 0 | 0.2100 | 1 | 110.4% | -0.00 | 0.0012 | -0.001 | ||||
| 8.65 | 11.25 | 4 | 1.00 | 0.0016 | 0.000 | 16.5 | 0 | 2.13 | 1 | 301.3% | -0.00 | 0.0016 | -0.001 | |||
| 8.15 | 10.75 | 272 | 3 | 1.00 | 0.0020 | -0.000 | 17 | 0 | 0.2100 | 55 | 98.1% | -0.00 | 0.0020 | -0.002 | ||
| 7.65 | 10.25 | 2 | 1.00 | 0.0026 | -0.001 | 17.5 | 0 | 0.0400 | 372 | 109.1% | -0.00 | 0.0026 | -0.002 | |||
| 7.15 | 9.75 | 2 | 3 | 1.00 | 0.0034 | -0.001 | 18 | 0 | 0.0500 | 40 | 105.8% | -0.00 | 0.0034 | -0.002 | ||
| 7.20 | 9.30 | 49 | 65 | 156.5% | 0.99 | 0.0044 | -0.002 | 18.5 | 0 | 0.0500 | 4 | 99.1% | -0.01 | 0.0044 | -0.003 | |
| 6.00 | 9.35 | 146 | 134.9% | 0.99 | 0.0058 | -0.002 | 19 | 0 | 0.2500 | 10 | 632 | 92.6% | -0.01 | 0.0058 | -0.003 | |
| 5.70 | 8.45 | 380 | 105.9% | 0.99 | 0.0077 | -0.003 | 19.5 | 0 | 0.0400 | 1 | 151 | 83.5% | -0.01 | 0.0078 | -0.004 | |
| 6.20 | 7.70 | 48 | 5,729 | 153.5% | 0.99 | 0.0104 | -0.004 | 20 | 0 | 0.0200 | 136 | 1,332 | 74.3% | -0.01 | 0.0104 | -0.005 |
| 4.55 | 7.20 | 51 | 207 | 0.98 | 0.0141 | -0.006 | 20.5 | 0 | 0.1300 | 356 | 87.3% | -0.02 | 0.0141 | -0.007 | ||
| 5.05 | 5.65 | 40 | 680 | 0.97 | 0.0191 | -0.008 | 21 | 0.0200 | 0.1500 | 129 | 1,052 | 85.0% | -0.03 | 0.0192 | -0.009 | |
| 3.40 | 5.65 | 358 | 0.96 | 0.0258 | -0.011 | 21.5 | 0 | 0.2300 | 20 | 319 | 83.5% | -0.04 | 0.0260 | -0.012 | ||
| 3.90 | 5.55 | 373 | 1,831 | 91.5% | 0.95 | 0.0345 | -0.015 | 22 | 0.0200 | 0.0900 | 193 | 1,065 | 65.9% | -0.05 | 0.0347 | -0.015 |
| 2.96 | 4.30 | 46 | 1,236 | 0.92 | 0.0452 | -0.019 | 22.5 | 0.0500 | 0.1400 | 29 | 734 | 65.8% | -0.08 | 0.0454 | -0.020 | |
| 3.45 | 3.75 | 130 | 2,969 | 59.7% | 0.90 | 0.0577 | -0.024 | 23 | 0.1200 | 0.1700 | 381 | 1,341 | 65.8% | -0.10 | 0.0580 | -0.025 |
| 2.90 | 3.45 | 18 | 1,221 | 61.7% | 0.86 | 0.0715 | -0.030 | 23.5 | 0.1400 | 0.2600 | 140 | 429 | 64.3% | -0.14 | 0.0718 | -0.031 |
| 2.58 | 2.90 | 314 | 4,287 | 60.0% | 0.82 | 0.0854 | -0.037 | 24 | 0.2600 | 0.3500 | 91 | 1,125 | 65.6% | -0.18 | 0.0859 | -0.037 |
| 2.19 | 2.56 | 39 | 1,337 | 62.1% | 0.77 | 0.0984 | -0.043 | 24.5 | 0.3900 | 0.4900 | 23 | 763 | 66.1% | -0.24 | 0.0989 | -0.044 |
| 2.03 | 2.16 | 1,974 | 20.6K | 67.2% | 0.71 | 0.1089 | -0.049 | 25 | 0.6000 | 0.6400 | 1,092 | 2,433 | 68.8% | -0.29 | 0.1095 | -0.050 |
| 1.68 | 1.92 | 141 | 402 | 68.6% | 0.65 | 0.1162 | -0.054 | 25.5 | 0.7600 | 0.8900 | 571 | 105 | 70.1% | -0.35 | 0.1169 | -0.055 |
| 1.52 | 1.59 | 2,141 | 10.0K | 70.3% | 0.59 | 0.1199 | -0.058 | 26 | 0.9800 | 1.13 | 798 | 2,727 | 70.9% | -0.42 | 0.1205 | -0.059 |
| 1.26 | 1.39 | 923 | 2,339 | 72.1% | 0.53 | 0.1200 | -0.061 | 26.5 | 1.18 | 1.48 | 156 | 1,199 | 72.4% | -0.48 | 0.1207 | -0.061 |
| 1.07 | 1.17 | 5,750 | 20.2K | 73.4% | 0.47 | 0.1172 | -0.062 | 27 | 1.57 | 1.75 | 316 | 1,117 | 75.2% | -0.53 | 0.1178 | -0.063 |
| 0.9000 | 1.02 | 329 | 1,883 | 76.1% | 0.42 | 0.1121 | -0.062 | 27.5 | 1.91 | 2.10 | 76 | 1,030 | 77.5% | -0.59 | 0.1127 | -0.063 |
| 0.8100 | 0.8500 | 4,587 | 20.4K | 77.3% | 0.37 | 0.1056 | -0.062 | 28 | 2.26 | 2.47 | 29 | 318 | 79.2% | -0.64 | 0.1061 | -0.062 |
| 0.6600 | 0.7600 | 382 | 834 | 79.8% | 0.33 | 0.0982 | -0.060 | 28.5 | 2.58 | 3.75 | 10 | 52 | 105.5% | -0.68 | 0.0987 | -0.061 |
| 0.5800 | 0.6500 | 2,274 | 7,084 | 81.0% | 0.29 | 0.0905 | -0.059 | 29 | 2.85 | 4.30 | 4 | 111 | 108.9% | -0.71 | 0.0910 | -0.059 |
| 0.5100 | 0.6000 | 229 | 694 | 84.7% | 0.26 | 0.0830 | -0.057 | 29.5 | 3.20 | 5.20 | 2 | 124.4% | -0.75 | 0.0835 | -0.057 | |
| 0.4400 | 0.5200 | 10.4K | 50.0K | 86.8% | 0.23 | 0.0758 | -0.054 | 30 | 2.98 | 5.35 | 76 | 133 | 98.7% | -0.78 | 0.0763 | -0.054 |
| 0.3000 | 0.4100 | 566 | 2,596 | 88.7% | 0.18 | 0.0630 | -0.050 | 31 | 3.40 | 6.20 | 40 | 83.3% | -0.82 | 0.0635 | -0.050 | |
| 0.2900 | 0.3300 | 3,623 | 19.8K | 96.7% | 0.15 | 0.0524 | -0.046 | 32 | 5.60 | 6.70 | 150 | 123.4% | -0.85 | 0.0529 | -0.045 | |
| 0.1800 | 0.2000 | 6,471 | 18.7K | 110.4% | 0.09 | 0.0313 | -0.035 | 35 | 8.35 | 9.20 | 81 | 105 | 120.3% | -0.92 | 0.0318 | -0.034 |
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 30, 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