ITB rantai opsi iShares U.S. Home Construction ETF
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 ±7.8% (78.31–91.56) · ATM IV 32.5% · P/C open interest 2.29
| 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 | |
| 9.00 | 12.80 | 1 | 31.6% | 0.90 | 0.0193 | -0.025 | 75 | 0.3000 | 0.7000 | 2 | 35 | 37.4% | -0.11 | 0.0197 | -0.027 | |
| 8.80 | 11.10 | 45.1% | 0.86 | 0.0254 | -0.032 | 77 | 0.1500 | 0.9500 | 21 | 32.8% | -0.15 | 0.0259 | -0.033 | |||
| 6.60 | 10.10 | 32.7% | 0.83 | 0.0286 | -0.035 | 78 | 0.7000 | 1.15 | 5 | 203 | 36.1% | -0.18 | 0.0293 | -0.037 | ||
| 7.00 | 9.50 | 42.2% | 0.80 | 0.0320 | -0.039 | 79 | 0.9500 | 1.35 | 40 | 8,302 | 36.1% | -0.21 | 0.0327 | -0.040 | ||
| 6.30 | 8.10 | 8 | 38.0% | 0.77 | 0.0352 | -0.042 | 80 | 0.8500 | 1.95 | 5 | 163 | 35.9% | -0.24 | 0.0361 | -0.044 | |
| 5.50 | 7.40 | 1 | 37.2% | 0.73 | 0.0384 | -0.045 | 81 | 1.00 | 2.65 | 50 | 195 | 37.4% | -0.28 | 0.0394 | -0.047 | |
| 4.00 | 6.70 | 3 | 32.3% | 0.69 | 0.0412 | -0.048 | 82 | 1.35 | 2.05 | 408 | 32.1% | -0.32 | 0.0424 | -0.049 | ||
| 3.40 | 6.10 | 3 | 32.6% | 0.65 | 0.0437 | -0.050 | 83 | 1.95 | 3.00 | 1 | 20 | 36.4% | -0.37 | 0.0451 | -0.051 | |
| 2.70 | 5.40 | 176 | 31.4% | 0.60 | 0.0456 | -0.051 | 84 | 2.35 | 2.95 | 102 | 1,219 | 33.7% | -0.41 | 0.0473 | -0.053 | |
| 3.30 | 4.10 | 40 | 3 | 33.3% | 0.55 | 0.0470 | -0.052 | 85 | 2.55 | 3.30 | 9 | 5,046 | 31.7% | -0.46 | 0.0488 | -0.054 |
| 1.95 | 3.60 | 2 | 27 | 29.0% | 0.51 | 0.0476 | -0.052 | 86 | 3.00 | 4.20 | 9 | 83 | 33.3% | -0.51 | 0.0498 | -0.055 |
| 2.25 | 4.10 | 3 | 28 | 37.4% | 0.46 | 0.0476 | -0.052 | 87 | 3.70 | 6.10 | 1 | 20 | 40.6% | -0.56 | 0.0500 | -0.054 |
| 2.05 | 2.45 | 14 | 1,997 | 32.1% | 0.41 | 0.0468 | -0.051 | 88 | 4.60 | 5.30 | 3 | 36 | 35.0% | -0.61 | 0.0495 | -0.053 |
| 1.75 | 2.45 | 1 | 532 | 34.1% | 0.37 | 0.0454 | -0.049 | 89 | 4.10 | 5.80 | 13 | 27.7% | -0.66 | 0.0484 | -0.052 | |
| 1.50 | 1.95 | 4 | 630 | 33.5% | 0.33 | 0.0434 | -0.047 | 90 | 5.00 | 6.50 | 37 | 28.4% | -0.70 | 0.0467 | -0.050 | |
| 1.10 | 1.85 | 2 | 188 | 33.7% | 0.29 | 0.0410 | -0.044 | 91 | 5.60 | 7.70 | 12 | 29.9% | -0.74 | 0.0447 | -0.047 | |
| 0.9500 | 1.40 | 105 | 1,203 | 33.0% | 0.25 | 0.0383 | -0.041 | 92 | 6.40 | 9.10 | 9 | 34.0% | -0.78 | 0.0422 | -0.044 | |
| 0.8000 | 1.65 | 1,028 | 36.3% | 0.22 | 0.0353 | -0.038 | 93 | 7.10 | 9.10 | 2 | 24.8% | -0.82 | 0.0396 | -0.042 | ||
| 0.6500 | 0.9000 | 1 | 550 | 32.6% | 0.19 | 0.0322 | -0.035 | 94 | 7.40 | 11.20 | 7 | 31.8% | -0.85 | 0.0367 | -0.039 | |
| 0.4500 | 0.7000 | 10 | 32 | 31.6% | 0.16 | 0.0291 | -0.032 | 95 | 8.50 | 12.00 | 13 | 33.0% | -0.89 | 0.0340 | -0.036 | |
| 0.4000 | 1.15 | 25 | 37.1% | 0.14 | 0.0261 | -0.029 | 96 | 9.10 | 12.70 | 4 | -0.91 | 0.0306 | -0.033 | |||
| 0.2000 | 0.9000 | 12 | 221 | 35.4% | 0.12 | 0.0232 | -0.025 | 97 | 10.10 | 13.40 | 1 | -0.94 | 0.0291 | -0.030 | ||
| 0.1000 | 0.8500 | 6 | 35.9% | 0.10 | 0.0205 | -0.023 | 98 | 11.10 | 14.50 | -0.96 | 0.0265 | -0.026 | ||||
| 0.1000 | 0.8000 | 1 | 26 | 37.2% | 0.08 | 0.0180 | -0.020 | 99 | 12.00 | 15.40 | -0.98 | 0.0195 | -0.024 | |||
| 0.1500 | 0.5000 | 22 | 36.1% | 0.07 | 0.0157 | -0.018 | 100 | 13.00 | 16.80 | 4 | -0.99 | 0.0135 | -0.022 | |||
| 0.0500 | 0.5000 | 182 | 36.4% | 0.06 | 0.0137 | -0.016 | 101 | 13.90 | 17.80 | -0.99 | 0.0064 | -0.020 | ||||
| 0 | 0.1500 | 24 | 34.0% | 0.03 | 0.0076 | -0.009 | 105 | 17.90 | 22.20 | 42.4% | -1.00 | 0.0000 | -0.020 | |||
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 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.