INTC rantai opsi Intel 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 ±27.2% (66.05–115.30) · ATM IV 58.4% · P/C open interest 1.77
| 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 | |
| 43.05 | 43.85 | 1 | 96 | 66.9% | 0.97 | 0.0021 | -0.005 | 50 | 0.4700 | 0.5600 | 54 | 5,707 | 65.3% | -0.03 | 0.0021 | -0.010 |
| 38.30 | 39.60 | 2 | 51 | 65.9% | 0.95 | 0.0031 | -0.009 | 55 | 0.7400 | 0.8800 | 11 | 1,087 | 62.6% | -0.05 | 0.0031 | -0.014 |
| 33.90 | 35.10 | 2 | 119 | 63.2% | 0.92 | 0.0044 | -0.015 | 60 | 1.24 | 1.33 | 150 | 11.7K | 60.8% | -0.08 | 0.0044 | -0.019 |
| 29.95 | 30.35 | 1 | 221 | 60.0% | 0.89 | 0.0059 | -0.021 | 65 | 1.90 | 2.11 | 4 | 9,461 | 59.7% | -0.11 | 0.0060 | -0.024 |
| 25.95 | 26.70 | 11 | 144 | 60.1% | 0.85 | 0.0075 | -0.027 | 70 | 2.97 | 3.10 | 82 | 10.5K | 59.1% | -0.16 | 0.0076 | -0.030 |
| 22.30 | 23.35 | 34 | 122 | 60.1% | 0.79 | 0.0091 | -0.034 | 75 | 4.30 | 4.45 | 76 | 9,246 | 58.7% | -0.21 | 0.0092 | -0.036 |
| 20.80 | 21.30 | 2 | 50 | 59.2% | 0.77 | 0.0098 | -0.036 | 77.5 | 5.10 | 5.25 | 28 | 5,375 | 58.5% | -0.24 | 0.0100 | -0.039 |
| 19.25 | 19.75 | 759 | 59.2% | 0.74 | 0.0105 | -0.039 | 80 | 6.00 | 6.15 | 85 | 16.2K | 58.4% | -0.27 | 0.0107 | -0.042 | |
| 17.80 | 18.25 | 25 | 129 | 59.1% | 0.71 | 0.0110 | -0.042 | 82.5 | 6.95 | 7.15 | 4 | 5,566 | 58.2% | -0.30 | 0.0113 | -0.044 |
| 16.35 | 16.80 | 9 | 286 | 58.7% | 0.68 | 0.0115 | -0.044 | 85 | 8.05 | 8.25 | 35 | 11.0K | 58.3% | -0.33 | 0.0118 | -0.046 |
| 15.10 | 15.55 | 2 | 221 | 59.0% | 0.64 | 0.0119 | -0.045 | 87.5 | 9.20 | 9.45 | 10 | 4,089 | 58.3% | -0.36 | 0.0122 | -0.047 |
| 13.95 | 14.10 | 134 | 4,912 | 58.5% | 0.61 | 0.0122 | -0.047 | 90 | 10.50 | 10.70 | 43 | 6,132 | 58.3% | -0.39 | 0.0126 | -0.049 |
| 12.75 | 13.25 | 14 | 570 | 59.1% | 0.58 | 0.0125 | -0.048 | 92.5 | 11.85 | 12.05 | 19 | 4,140 | 58.4% | -0.43 | 0.0128 | -0.050 |
| 11.75 | 11.95 | 134 | 2,255 | 58.6% | 0.55 | 0.0126 | -0.049 | 95 | 13.25 | 13.50 | 24 | 8,447 | 58.4% | -0.46 | 0.0130 | -0.050 |
| 10.80 | 11.00 | 39 | 504 | 58.8% | 0.52 | 0.0127 | -0.050 | 97.5 | 14.80 | 15.00 | 3 | 2,760 | 58.5% | -0.49 | 0.0131 | -0.051 |
| 9.95 | 10.05 | 376 | 2,222 | 58.8% | 0.49 | 0.0127 | -0.050 | 100 | 16.40 | 16.60 | 118 | 4,807 | 58.6% | -0.52 | 0.0131 | -0.051 |
| 8.35 | 8.55 | 111 | 2,313 | 59.3% | 0.44 | 0.0124 | -0.050 | 105 | 19.80 | 20.05 | 91 | 4,531 | 59.0% | -0.58 | 0.0130 | -0.050 |
| 7.00 | 7.20 | 43 | 4,585 | 59.5% | 0.39 | 0.0120 | -0.048 | 110 | 23.45 | 23.75 | 4 | 2,236 | 59.4% | -0.63 | 0.0126 | -0.049 |
| 5.90 | 6.00 | 97 | 4,526 | 59.6% | 0.34 | 0.0114 | -0.047 | 115 | 27.05 | 27.65 | 5 | 2,726 | 59.0% | -0.68 | 0.0121 | -0.047 |
| 5.00 | 5.15 | 68 | 3,544 | 60.3% | 0.30 | 0.0107 | -0.044 | 120 | 31.15 | 31.80 | 616 | 59.7% | -0.72 | 0.0115 | -0.044 | |
| 4.20 | 4.40 | 115 | 6,514 | 60.7% | 0.26 | 0.0100 | -0.042 | 125 | 35.40 | 36.05 | 31 | 120 | 60.1% | -0.76 | 0.0108 | -0.041 |
| 3.55 | 3.75 | 55 | 1,921 | 61.2% | 0.23 | 0.0092 | -0.039 | 130 | 39.35 | 40.50 | 6 | 135 | 59.1% | -0.80 | 0.0101 | -0.039 |
| 3.00 | 3.20 | 26 | 11.6K | 61.6% | 0.20 | 0.0085 | -0.037 | 135 | 43.90 | 45.00 | 9 | 50 | 59.8% | -0.83 | 0.0095 | -0.036 |
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 — Feb 19, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.