JPM rantai opsi JPMorgan Chase & Co.
Cboe delayed options data · per 06:38 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 ±5.2% (316.67–351.67) · ATM IV 21.9% · P/C open interest 1.03
| 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 | |
| 162.65 | 166.20 | 96.7% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 2.13 | 12 | 123.6% | -0.00 | 0.0000 | -0.000 | |||
| 157.55 | 161.25 | 89.9% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 2.13 | 45 | 118.9% | -0.00 | 0.0000 | -0.000 | |||
| 152.70 | 156.25 | 89.6% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 2.13 | 19 | 114.3% | -0.00 | 0.0000 | -0.000 | |||
| 147.70 | 151.30 | 1 | 86.1% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.13 | 17 | 109.8% | -0.00 | 0.0000 | -0.000 | ||
| 142.40 | 146.30 | 68.3% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.13 | 22 | 105.5% | -0.00 | 0.0000 | -0.001 | |||
| 137.45 | 141.35 | 79.5% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.13 | 27 | 101.2% | -0.00 | 0.0000 | -0.001 | |||
| 132.40 | 136.35 | 70.7% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.1400 | 221 | 66.7% | -0.00 | 0.0000 | -0.001 | |||
| 127.50 | 131.40 | 72.0% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 2.13 | 43 | 93.1% | -0.00 | 0.0000 | -0.001 | |||
| 122.75 | 126.40 | 67.7% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.13 | 70 | 89.1% | -0.00 | 0.0000 | -0.001 | |||
| 117.85 | 121.40 | 1 | 65.9% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 2.13 | 74 | 85.2% | -0.00 | 0.0000 | -0.001 | ||
| 112.95 | 116.45 | 5 | 64.8% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.01 | 266 | 80.6% | -0.00 | 0.0000 | -0.002 | ||
| 107.90 | 111.45 | 60.1% | 1.00 | 0.0001 | 0.000 | 225 | 0 | 2.13 | 54 | 77.7% | -0.00 | 0.0001 | -0.002 | |||
| 102.90 | 106.50 | 1 | 57.2% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 2.13 | 255 | 74.1% | -0.00 | 0.0001 | -0.002 | ||
| 97.70 | 101.65 | 52.5% | 1.00 | 0.0001 | 0.000 | 235 | 0 | 2.13 | 292 | 70.5% | -0.00 | 0.0001 | -0.003 | |||
| 92.95 | 96.65 | 3 | 53.2% | 1.00 | 0.0002 | 0.000 | 240 | 0 | 0.1000 | 533 | 43.1% | -0.00 | 0.0002 | -0.004 | ||
| 87.60 | 91.55 | 2 | 37.8% | 1.00 | 0.0002 | 0.000 | 245 | 0 | 2.14 | 208 | 63.5% | -0.00 | 0.0002 | -0.004 | ||
| 83.00 | 86.60 | 33 | 46.2% | 1.00 | 0.0003 | 0.000 | 250 | 0 | 0.0500 | 215 | 35.7% | -0.00 | 0.0003 | -0.005 | ||
| 78.00 | 81.60 | 65 | 42.9% | 1.00 | 0.0004 | 0.000 | 255 | 0 | 0.3300 | 624 | 41.5% | -0.00 | 0.0004 | -0.007 | ||
| 73.10 | 76.65 | 24 | 41.5% | 0.99 | 0.0005 | 0.000 | 260 | 0 | 0.2700 | 1,849 | 37.9% | -0.01 | 0.0005 | -0.009 | ||
| 68.10 | 71.70 | 28 | 38.9% | 0.99 | 0.0007 | -0.003 | 265 | 0 | 0.1800 | 3 | 1,421 | 36.3% | -0.01 | 0.0007 | -0.011 | |
| 63.15 | 66.75 | 47 | 36.8% | 0.99 | 0.0009 | -0.006 | 270 | 0.0500 | 0.1900 | 5 | 1,909 | 32.3% | -0.01 | 0.0009 | -0.014 | |
| 58.30 | 61.95 | 40 | 36.6% | 0.98 | 0.0012 | -0.011 | 275 | 0.0800 | 0.2700 | 6 | 770 | 31.5% | -0.02 | 0.0013 | -0.018 | |
| 53.40 | 56.95 | 45 | 34.8% | 0.98 | 0.0017 | -0.016 | 280 | 0.1200 | 0.3700 | 35 | 2,231 | 31.2% | -0.02 | 0.0017 | -0.023 | |
| 49.15 | 51.95 | 21 | 35.1% | 0.97 | 0.0023 | -0.023 | 285 | 0.2300 | 0.4500 | 25 | 461 | 29.5% | -0.03 | 0.0023 | -0.029 | |
| 44.30 | 46.60 | 79 | 30.9% | 0.96 | 0.0031 | -0.032 | 290 | 0.3600 | 0.6800 | 33 | 726 | 29.0% | -0.04 | 0.0031 | -0.038 | |
| 38.95 | 42.40 | 76 | 29.6% | 0.94 | 0.0041 | -0.042 | 295 | 0.6000 | 0.7700 | 50 | 1,965 | 27.8% | -0.06 | 0.0042 | -0.048 | |
| 35.05 | 37.10 | 1 | 166 | 29.0% | 0.92 | 0.0054 | -0.054 | 300 | 0.7500 | 0.9500 | 241 | 2,099 | 26.0% | -0.08 | 0.0055 | -0.059 |
| 30.55 | 32.50 | 65 | 28.0% | 0.90 | 0.0071 | -0.068 | 305 | 1.24 | 1.36 | 4,026 | 1,807 | 25.8% | -0.11 | 0.0072 | -0.072 | |
| 26.00 | 27.85 | 2 | 236 | 26.2% | 0.86 | 0.0090 | -0.082 | 310 | 1.72 | 1.93 | 243 | 2,346 | 24.9% | -0.14 | 0.0091 | -0.086 |
| 21.65 | 24.00 | 2 | 152 | 25.9% | 0.81 | 0.0112 | -0.098 | 315 | 2.29 | 2.72 | 275 | 2,001 | 24.3% | -0.19 | 0.0114 | -0.102 |
| 17.50 | 20.05 | 3 | 852 | 24.8% | 0.75 | 0.0135 | -0.113 | 320 | 3.45 | 3.70 | 342 | 7,270 | 23.6% | -0.25 | 0.0137 | -0.117 |
| 16.05 | 17.95 | 24.7% | 0.72 | 0.0146 | -0.120 | 322.5 | 4.05 | 4.50 | 6 | 23.5% | -0.29 | 0.0149 | -0.123 | |||
| 14.25 | 15.70 | 450 | 23.7% | 0.68 | 0.0156 | -0.125 | 325 | 4.75 | 5.00 | 99 | 3,014 | 23.0% | -0.32 | 0.0160 | -0.129 | |
| 12.45 | 14.50 | 23.9% | 0.64 | 0.0166 | -0.130 | 327.5 | 5.45 | 5.95 | 40 | 22.7% | -0.36 | 0.0169 | -0.134 | |||
| 11.10 | 12.95 | 26 | 734 | 23.9% | 0.60 | 0.0174 | -0.133 | 330 | 6.40 | 6.80 | 220 | 2,713 | 22.5% | -0.41 | 0.0178 | -0.137 |
| 9.55 | 10.80 | 4 | 22.7% | 0.56 | 0.0180 | -0.134 | 332.5 | 6.80 | 8.10 | 38 | 22.5% | -0.45 | 0.0185 | -0.139 | ||
| 8.35 | 9.00 | 123 | 1,831 | 21.8% | 0.51 | 0.0184 | -0.134 | 335 | 8.65 | 9.00 | 212 | 1,280 | 22.0% | -0.50 | 0.0190 | -0.139 |
| 6.95 | 7.85 | 88 | 21.8% | 0.47 | 0.0186 | -0.132 | 337.5 | 9.15 | 10.65 | 24 | 21.2% | -0.55 | 0.0192 | -0.137 | ||
| 6.00 | 6.35 | 396 | 1,646 | 21.3% | 0.42 | 0.0185 | -0.129 | 340 | 11.15 | 11.65 | 102 | 2,064 | 21.2% | -0.59 | 0.0193 | -0.133 |
| 5.00 | 5.55 | 78 | 21.3% | 0.37 | 0.0181 | -0.123 | 342.5 | 12.10 | 13.40 | 16 | 20.5% | -0.64 | 0.0190 | -0.128 | ||
| 4.05 | 4.50 | 446 | 2,736 | 20.8% | 0.33 | 0.0174 | -0.116 | 345 | 13.80 | 15.10 | 38 | 622 | 20.5% | -0.69 | 0.0185 | -0.122 |
| 3.35 | 3.70 | 41 | 20.7% | 0.29 | 0.0166 | -0.108 | 347.5 | 14.90 | 17.35 | 19.9% | -0.74 | 0.0177 | -0.114 | |||
| 2.78 | 2.96 | 363 | 4,345 | 20.6% | 0.25 | 0.0155 | -0.099 | 350 | 16.50 | 19.05 | 3 | 1,418 | 18.8% | -0.78 | 0.0167 | -0.105 |
| 2.14 | 2.63 | 50 | 20.7% | 0.21 | 0.0142 | -0.090 | 352.5 | 18.60 | 21.30 | 19.1% | -0.82 | 0.0156 | -0.096 | |||
| 1.60 | 1.89 | 498 | 2,229 | 20.0% | 0.17 | 0.0128 | -0.080 | 355 | 20.85 | 23.10 | 22 | 796 | 18.3% | -0.86 | 0.0144 | -0.087 |
| 1.30 | 1.58 | 41 | 20.2% | 0.15 | 0.0114 | -0.070 | 357.5 | 22.90 | 25.20 | 15.6% | -0.89 | 0.0132 | -0.078 | |||
| 0.9300 | 1.20 | 554 | 4,738 | 20.1% | 0.12 | 0.0100 | -0.060 | 360 | 25.20 | 27.30 | 2 | 649 | -0.92 | 0.0117 | -0.068 | |
| 0.7300 | 1.16 | 59 | 20.4% | 0.10 | 0.0086 | -0.052 | 362.5 | 27.50 | 29.90 | -0.95 | 0.0110 | -0.061 | ||||
| 0.5600 | 0.8500 | 199 | 1,940 | 20.2% | 0.08 | 0.0074 | -0.044 | 365 | 30.45 | 32.15 | 1 | 402 | -0.97 | 0.0087 | -0.050 | |
| 0.2300 | 0.6500 | 5 | 19.3% | 0.06 | 0.0062 | -0.037 | 367.5 | 32.25 | 35.10 | -0.99 | 0.0054 | -0.045 | ||||
| 0.2700 | 0.4000 | 181 | 3,174 | 19.4% | 0.05 | 0.0052 | -0.030 | 370 | 34.80 | 37.65 | 6 | -1.00 | 0.0018 | -0.041 | ||
| 0.2000 | 0.3200 | 94 | 2,166 | 20.5% | 0.03 | 0.0035 | -0.021 | 375 | 39.45 | 43.00 | 8 | -1.00 | 0.0000 | -0.041 | ||
| 0 | 0.3600 | 82 | 993 | 21.2% | 0.02 | 0.0023 | -0.014 | 380 | 44.45 | 48.00 | -1.00 | 0.0000 | -0.041 | |||
| 0.0200 | 0.1900 | 81 | 628 | 21.3% | 0.01 | 0.0016 | -0.010 | 385 | 49.45 | 53.00 | -1.00 | 0.0000 | -0.041 | |||
| 0 | 0.1900 | 126 | 6,060 | 22.7% | 0.01 | 0.0011 | -0.007 | 390 | 54.45 | 58.00 | -1.00 | 0.0000 | -0.041 | |||
| 0 | 0.2600 | 20 | 1,556 | 25.3% | 0.01 | 0.0008 | -0.005 | 395 | 59.45 | 63.00 | -1.00 | 0.0000 | -0.041 | |||
| 0 | 0.1100 | 30 | 3,067 | 24.2% | 0.00 | 0.0006 | -0.004 | 400 | 64.45 | 68.00 | -1.00 | 0.0000 | -0.041 | |||
| 0 | 0.3100 | 262 | 29.2% | 0.00 | 0.0005 | -0.004 | 405 | 69.45 | 73.00 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 0.2400 | 1 | 270 | 29.8% | 0.00 | 0.0004 | -0.003 | 410 | 74.45 | 78.05 | -1.00 | 0.0000 | -0.041 | |||
| 0 | 0.9600 | 139 | 38.4% | 0.00 | 0.0003 | -0.003 | 415 | 79.45 | 83.05 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.13 | 137 | 46.4% | 0.00 | 0.0003 | -0.003 | 420 | 84.45 | 88.05 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 0.1000 | 135 | 31.0% | 0.00 | 0.0002 | -0.002 | 425 | 89.45 | 93.05 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.13 | 96 | 50.1% | 0.00 | 0.0002 | -0.002 | 430 | 94.45 | 98.00 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 1.96 | 61 | 51.1% | 0.00 | 0.0002 | -0.002 | 435 | 99.45 | 103.05 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.13 | 31 | 53.7% | 0.00 | 0.0001 | -0.002 | 440 | 104.45 | 108.05 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.13 | 12 | 55.5% | 0.00 | 0.0001 | -0.002 | 445 | 109.45 | 113.05 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.13 | 2 | 57.2% | 0.00 | 0.0001 | -0.001 | 450 | 114.45 | 118.05 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.13 | 49 | 58.8% | 0.00 | 0.0001 | -0.001 | 455 | 119.45 | 123.05 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 0.0600 | 174 | 38.0% | 0.00 | 0.0001 | -0.001 | 460 | 124.45 | 128.05 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 0.0600 | 1 | 39.2% | 0.00 | 0.0001 | -0.001 | 465 | 129.45 | 133.30 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 0.0600 | 22 | 40.3% | 0.00 | 0.0001 | -0.001 | 470 | 134.45 | 138.05 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 1.98 | 64.4% | 0.00 | 0.0000 | -0.001 | 475 | 139.45 | 143.45 | -1.00 | 0.0000 | -0.041 | |||||
| 0 | 2.10 | 66.6% | 0.00 | 0.0000 | -0.001 | 480 | 144.45 | 148.35 | -1.00 | 0.0000 | -0.041 | |||||
| 0 | 2.13 | 68.3% | 0.00 | 0.0000 | -0.001 | 485 | 149.45 | 153.30 | -1.00 | 0.0000 | -0.041 | |||||
| 0 | 2.13 | 69.8% | 0.00 | 0.0000 | -0.001 | 490 | 154.45 | 158.45 | -1.00 | 0.0000 | -0.041 | |||||
| 0 | 2.13 | 71.3% | 0.00 | 0.0000 | -0.001 | 495 | 159.45 | 163.05 | -1.00 | 0.0000 | -0.041 | |||||
| 0 | 2.13 | 72.8% | 0.00 | 0.0000 | -0.001 | 500 | 164.45 | 168.05 | -1.00 | 0.0000 | -0.041 | |||||
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.
callput