IBM rantai opsi International Business Machines Corporation
Cboe delayed options data · per 12:37 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 ±10.3% (208.56–256.51) · ATM IV 45.2% · P/C open interest 0.63
| 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 | |
| 110.85 | 114.65 | 106.5% | 1.00 | 0.0001 | -0.004 | 120 | 0 | 2.13 | 137.3% | -0.00 | 0.0001 | -0.005 | ||||
| 106.25 | 109.65 | 111.2% | 1.00 | 0.0001 | -0.004 | 125 | 0 | 2.13 | 129.8% | -0.00 | 0.0001 | -0.005 | ||||
| 101.25 | 104.65 | 104.2% | 1.00 | 0.0001 | -0.004 | 130 | 0 | 2.13 | 122.6% | -0.00 | 0.0002 | -0.006 | ||||
| 96.30 | 99.70 | 99.6% | 1.00 | 0.0001 | -0.005 | 135 | 0 | 2.13 | 115.6% | -0.00 | 0.0002 | -0.007 | ||||
| 91.30 | 94.70 | 93.0% | 1.00 | 0.0002 | -0.006 | 140 | 0 | 2.13 | 108.9% | -0.00 | 0.0002 | -0.008 | ||||
| 86.30 | 89.70 | 86.8% | 1.00 | 0.0002 | -0.007 | 145 | 0 | 2.13 | 102.4% | -0.00 | 0.0003 | -0.009 | ||||
| 81.30 | 84.75 | 81.6% | 1.00 | 0.0003 | -0.008 | 150 | 0 | 2.14 | 1 | 96.2% | -0.01 | 0.0004 | -0.011 | |||
| 76.35 | 79.75 | 76.6% | 0.99 | 0.0004 | -0.010 | 155 | 0 | 2.15 | 90.1% | -0.01 | 0.0005 | -0.013 | ||||
| 71.35 | 74.80 | 71.7% | 0.99 | 0.0005 | -0.013 | 160 | 0 | 2.17 | 84.3% | -0.01 | 0.0007 | -0.016 | ||||
| 66.40 | 69.80 | 67.0% | 0.99 | 0.0007 | -0.016 | 165 | 0 | 2.20 | 78.7% | -0.01 | 0.0009 | -0.020 | ||||
| 61.45 | 64.85 | 62.8% | 0.99 | 0.0010 | -0.020 | 170 | 0 | 2.26 | 8 | 73.4% | -0.02 | 0.0012 | -0.025 | |||
| 56.55 | 59.95 | 59.8% | 0.98 | 0.0014 | -0.026 | 175 | 0 | 0.9100 | 3 | 56.3% | -0.02 | 0.0016 | -0.032 | |||
| 51.65 | 55.05 | 56.5% | 0.97 | 0.0019 | -0.034 | 180 | 0 | 1.61 | 5 | 57.7% | -0.03 | 0.0022 | -0.041 | |||
| 46.80 | 49.70 | 49.4% | 0.96 | 0.0026 | -0.045 | 185 | 0.0600 | 0.7600 | 10 | 45.9% | -0.05 | 0.0030 | -0.053 | |||
| 42.05 | 45.20 | 2 | 50.2% | 0.95 | 0.0036 | -0.060 | 190 | 0.6500 | 1.13 | 1 | 91 | 48.5% | -0.06 | 0.0040 | -0.068 | |
| 37.40 | 40.70 | 1 | 49.8% | 0.92 | 0.0047 | -0.077 | 195 | 0.7800 | 1.64 | 1 | 25 | 46.9% | -0.09 | 0.0052 | -0.086 | |
| 32.85 | 36.00 | 47.6% | 0.90 | 0.0061 | -0.098 | 200 | 1.24 | 2.76 | 132 | 48.2% | -0.12 | 0.0066 | -0.106 | |||
| 28.55 | 31.90 | 47.7% | 0.86 | 0.0077 | -0.121 | 205 | 2.35 | 3.00 | 1 | 30 | 46.9% | -0.16 | 0.0081 | -0.129 | ||
| 24.45 | 27.85 | 3 | 47.1% | 0.81 | 0.0092 | -0.144 | 210 | 3.30 | 4.05 | 9 | 74 | 46.3% | -0.21 | 0.0097 | -0.151 | |
| 20.60 | 23.95 | 1 | 10 | 46.2% | 0.76 | 0.0108 | -0.166 | 215 | 4.25 | 5.40 | 17 | 44 | 45.2% | -0.26 | 0.0111 | -0.171 |
| 17.80 | 19.85 | 3 | 54 | 46.1% | 0.70 | 0.0121 | -0.185 | 220 | 6.10 | 7.10 | 4 | 24 | 45.7% | -0.32 | 0.0123 | -0.188 |
| 14.45 | 17.10 | 2 | 66 | 46.2% | 0.63 | 0.0131 | -0.200 | 225 | 7.05 | 9.10 | 4 | 16 | 42.9% | -0.39 | 0.0132 | -0.200 |
| 12.05 | 13.90 | 10 | 33 | 45.9% | 0.57 | 0.0138 | -0.208 | 230 | 9.85 | 11.70 | 2 | 21 | 44.9% | -0.46 | 0.0137 | -0.206 |
| 9.65 | 11.05 | 14 | 40 | 45.0% | 0.50 | 0.0140 | -0.210 | 235 | 12.75 | 14.50 | 28 | 45.5% | -0.53 | 0.0138 | -0.206 | |
| 7.65 | 9.05 | 16 | 140 | 45.2% | 0.43 | 0.0138 | -0.205 | 240 | 15.55 | 17.80 | 4 | 45.6% | -0.59 | 0.0135 | -0.201 | |
| 5.95 | 7.00 | 3 | 35 | 44.6% | 0.36 | 0.0132 | -0.196 | 245 | 18.50 | 21.10 | 1 | 44.7% | -0.65 | 0.0128 | -0.190 | |
| 4.55 | 5.55 | 11 | 118 | 44.6% | 0.30 | 0.0123 | -0.182 | 250 | 22.05 | 24.70 | 2 | 44.4% | -0.71 | 0.0118 | -0.175 | |
| 2.89 | 5.30 | 43 | 217 | 45.6% | 0.25 | 0.0111 | -0.165 | 255 | 25.90 | 28.95 | 1 | 45.2% | -0.76 | 0.0107 | -0.159 | |
| 2.57 | 3.50 | 1 | 22 | 45.1% | 0.20 | 0.0099 | -0.147 | 260 | 29.90 | 32.75 | 35 | 37 | 44.1% | -0.81 | 0.0095 | -0.141 |
| 1.98 | 3.30 | 32 | 47.3% | 0.17 | 0.0086 | -0.130 | 265 | 34.45 | 37.30 | 1 | 45.8% | -0.84 | 0.0082 | -0.124 | ||
| 1.61 | 2.08 | 3 | 72 | 46.2% | 0.13 | 0.0074 | -0.113 | 270 | 38.90 | 42.00 | 46.9% | -0.87 | 0.0070 | -0.107 | ||
| 1.01 | 2.21 | 62 | 48.1% | 0.11 | 0.0062 | -0.097 | 275 | 43.65 | 46.60 | 48.3% | -0.90 | 0.0059 | -0.092 | |||
| 0.9500 | 1.26 | 3 | 33 | 47.1% | 0.09 | 0.0052 | -0.083 | 280 | 48.05 | 50.70 | 5 | 43 | 44.4% | -0.92 | 0.0050 | -0.079 |
| 0.6800 | 1.01 | 1 | 4 | 47.5% | 0.07 | 0.0044 | -0.071 | 285 | 52.55 | 55.85 | 45.5% | -0.93 | 0.0042 | -0.067 | ||
| 0.4300 | 0.8500 | 3 | 14 | 47.8% | 0.06 | 0.0037 | -0.061 | 290 | 57.60 | 60.60 | 47.1% | -0.95 | 0.0035 | -0.058 | ||
| 0 | 1.73 | 53.8% | 0.05 | 0.0031 | -0.052 | 295 | 62.20 | 65.45 | 44.9% | -0.96 | 0.0029 | -0.050 | ||||
| 0.1400 | 2.56 | 2 | 62.4% | 0.04 | 0.0026 | -0.045 | 300 | 67.05 | 70.35 | 44.3% | -0.96 | 0.0024 | -0.043 | |||
| 0.0200 | 2.50 | 64.3% | 0.03 | 0.0022 | -0.039 | 305 | 72.20 | 75.25 | 47.9% | -0.97 | 0.0020 | -0.037 | ||||
| 0 | 2.44 | 66.7% | 0.03 | 0.0018 | -0.034 | 310 | 76.75 | 80.20 | -0.98 | 0.0017 | -0.033 | |||||
| 0 | 2.35 | 71.7% | 0.02 | 0.0013 | -0.026 | 320 | 86.90 | 90.35 | 52.9% | -0.98 | 0.0013 | -0.025 | ||||
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 — Nov 13, 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