JPM rantai opsi JPMorgan Chase & Co.
Cboe delayed options data · per 14:03 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 ±3.4% (346.45–371.10) · ATM IV 20.9% · P/C open interest 1.49
| 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 | |
| 176.50 | 180.55 | 14 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 2.13 | 101 | 179.8% | 0.00 | 0.0000 | -0.000 | |||
| 171.85 | 176.00 | 80 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.2800 | 52 | 130.7% | 0.00 | 0.0000 | -0.000 | |||
| 166.85 | 170.55 | 38 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.0600 | 166 | 107.6% | 0.00 | 0.0000 | -0.000 | |||
| 161.85 | 165.55 | 65 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0200 | 196 | 94.4% | 0.00 | 0.0000 | -0.000 | |||
| 156.50 | 160.40 | 65 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.2600 | 605 | 115.5% | 0.00 | 0.0000 | -0.000 | |||
| 151.85 | 155.60 | 57 | 1.00 | 0.0000 | 0.000 | 205 | 0 | 2.13 | 320 | 149.5% | 0.00 | 0.0000 | -0.000 | |||
| 146.90 | 150.60 | 112 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.13 | 898 | 143.9% | -0.00 | 0.0000 | -0.000 | |||
| 141.50 | 145.60 | 6 | 1.00 | 0.0000 | 0.000 | 215 | 0 | 2.13 | 637 | 138.3% | -0.00 | 0.0000 | -0.000 | |||
| 136.55 | 140.55 | 124 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.13 | 728 | 133.0% | -0.00 | 0.0000 | -0.000 | |||
| 131.50 | 135.60 | 38 | 1.00 | 0.0000 | 0.000 | 225 | 0 | 2.13 | 752 | 127.7% | -0.00 | 0.0000 | -0.001 | |||
| 126.50 | 130.65 | 44 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.9600 | 3,702 | 107.2% | -0.00 | 0.0000 | -0.001 | |||
| 121.95 | 125.65 | 74 | 1.00 | 0.0000 | 0.000 | 235 | 0 | 2.13 | 353 | 117.4% | -0.00 | 0.0000 | -0.001 | |||
| 116.95 | 120.65 | 55 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.1000 | 2,469 | 73.9% | -0.00 | 0.0000 | -0.001 | |||
| 111.50 | 115.65 | 10 | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.0600 | 958 | 67.0% | -0.00 | 0.0000 | -0.001 | |||
| 107.35 | 110.55 | 212 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.1500 | 2,714 | 70.0% | -0.00 | 0.0000 | -0.001 | |||
| 101.55 | 105.55 | 34 | 1.00 | 0.0000 | 0.000 | 255 | 0 | 2.13 | 1,442 | 97.9% | -0.00 | 0.0000 | -0.002 | |||
| 96.95 | 100.55 | 94 | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.9500 | 2,792 | 80.8% | -0.00 | 0.0000 | -0.002 | |||
| 91.55 | 95.70 | 157 | 1.00 | 0.0001 | 0.000 | 265 | 0 | 0.9500 | 1,476 | 76.7% | -0.00 | 0.0001 | -0.002 | |||
| 87.20 | 90.95 | 138 | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.0800 | 19.0K | 52.7% | -0.00 | 0.0001 | -0.003 | |||
| 81.60 | 85.75 | 36 | 1.00 | 0.0001 | 0.000 | 275 | 0 | 0.7500 | 876 | 66.0% | -0.00 | 0.0001 | -0.003 | |||
| 77.30 | 80.65 | 434 | 1.00 | 0.0002 | 0.000 | 280 | 0 | 0.5800 | 9,286 | 59.7% | -0.00 | 0.0002 | -0.004 | |||
| 72.00 | 75.45 | 130 | 1.00 | 0.0002 | 0.000 | 285 | 0.0100 | 1.36 | 2,810 | 64.8% | -0.00 | 0.0002 | -0.005 | |||
| 66.65 | 70.65 | 440 | 1.00 | 0.0003 | 0.000 | 290 | 0 | 0.2000 | 3,902 | 45.1% | -0.00 | 0.0003 | -0.007 | |||
| 62.00 | 65.65 | 257 | 1.00 | 0.0004 | 0.000 | 295 | 0 | 1.35 | 1,175 | 56.5% | -0.00 | 0.0004 | -0.009 | |||
| 57.30 | 60.65 | 1,021 | 0.99 | 0.0006 | 0.000 | 300 | 0.0300 | 0.1000 | 4,460 | 36.7% | -0.01 | 0.0006 | -0.012 | |||
| 52.35 | 55.70 | 824 | 0.99 | 0.0009 | 0.000 | 305 | 0 | 0.7500 | 944 | 43.5% | -0.01 | 0.0009 | -0.017 | |||
| 46.75 | 50.70 | 1,313 | 0.99 | 0.0013 | 0.000 | 310 | 0.0500 | 1.80 | 2,738 | 47.7% | -0.01 | 0.0013 | -0.022 | |||
| 42.10 | 45.75 | 676 | 0.98 | 0.0018 | -0.007 | 315 | 0 | 0.4000 | 1,641 | 32.5% | -0.02 | 0.0019 | -0.029 | |||
| 37.30 | 40.80 | 1,780 | 0.98 | 0.0026 | -0.018 | 320 | 0.1200 | 0.6000 | 2,957 | 32.3% | -0.02 | 0.0027 | -0.037 | |||
| 32.40 | 36.40 | 943 | 24.8% | 0.96 | 0.0039 | -0.033 | 325 | 0.0300 | 0.7100 | 1,873 | 28.9% | -0.04 | 0.0039 | -0.050 | ||
| 27.70 | 31.05 | 2,163 | 20.7% | 0.94 | 0.0057 | -0.053 | 330 | 0.3000 | 0.8400 | 3,032 | 27.7% | -0.06 | 0.0058 | -0.068 | ||
| 25.50 | 29.20 | 1 | 26.0% | 0.93 | 0.0069 | -0.066 | 332.5 | 0.3300 | 0.8500 | 66 | 26.0% | -0.07 | 0.0070 | -0.080 | ||
| 23.15 | 26.05 | 1,773 | 21.2% | 0.92 | 0.0083 | -0.080 | 335 | 0.5000 | 1.23 | 2,591 | 26.4% | -0.09 | 0.0084 | -0.093 | ||
| 20.80 | 24.30 | 15 | 23.7% | 0.90 | 0.0099 | -0.095 | 337.5 | 0.4000 | 1.15 | 79 | 23.6% | -0.11 | 0.0100 | -0.107 | ||
| 18.55 | 21.70 | 2,843 | 22.1% | 0.87 | 0.0118 | -0.111 | 340 | 0.7900 | 1.52 | 1,607 | 24.2% | -0.13 | 0.0119 | -0.121 | ||
| 16.35 | 19.45 | 21.8% | 0.84 | 0.0138 | -0.127 | 342.5 | 0.8900 | 1.84 | 109 | 23.2% | -0.16 | 0.0139 | -0.137 | |||
| 14.25 | 17.15 | 3,511 | 21.1% | 0.81 | 0.0159 | -0.143 | 345 | 1.27 | 2.36 | 2,162 | 23.1% | -0.19 | 0.0161 | -0.152 | ||
| 12.15 | 15.05 | 459 | 20.6% | 0.77 | 0.0182 | -0.159 | 347.5 | 1.31 | 2.84 | 129 | 21.8% | -0.23 | 0.0184 | -0.167 | ||
| 10.30 | 12.55 | 5,732 | 19.3% | 0.72 | 0.0204 | -0.173 | 350 | 2.50 | 3.65 | 2 | 1,986 | 23.2% | -0.28 | 0.0207 | -0.180 | |
| 8.90 | 10.95 | 28 | 20.4% | 0.67 | 0.0225 | -0.185 | 352.5 | 3.00 | 4.10 | 130 | 21.9% | -0.33 | 0.0228 | -0.191 | ||
| 7.35 | 8.95 | 1 | 2,096 | 19.7% | 0.62 | 0.0243 | -0.193 | 355 | 4.00 | 5.00 | 4,250 | 21.9% | -0.39 | 0.0247 | -0.199 | |
| 6.10 | 7.50 | 524 | 20.0% | 0.56 | 0.0257 | -0.197 | 357.5 | 4.85 | 6.05 | 72 | 21.4% | -0.45 | 0.0262 | -0.202 | ||
| 4.70 | 6.65 | 5,523 | 20.5% | 0.49 | 0.0264 | -0.196 | 360 | 5.90 | 7.40 | 1,884 | 21.2% | -0.52 | 0.0270 | -0.200 | ||
| 2.93 | 5.00 | 134 | 18.4% | 0.42 | 0.0263 | -0.190 | 362.5 | 7.40 | 8.80 | 7 | 21.4% | -0.58 | 0.0270 | -0.193 | ||
| 3.00 | 4.60 | 5 | 3,433 | 21.1% | 0.36 | 0.0254 | -0.179 | 365 | 8.35 | 10.45 | 750 | 20.4% | -0.65 | 0.0261 | -0.181 | |
| 2.00 | 3.10 | 314 | 19.4% | 0.30 | 0.0237 | -0.165 | 367.5 | 10.35 | 12.50 | 5 | 21.5% | -0.72 | 0.0244 | -0.166 | ||
| 1.40 | 2.28 | 2 | 3,704 | 19.0% | 0.24 | 0.0215 | -0.147 | 370 | 12.20 | 14.40 | 77 | 21.7% | -0.77 | 0.0221 | -0.147 | |
| 0.9000 | 1.90 | 88 | 19.2% | 0.19 | 0.0188 | -0.128 | 372.5 | 13.60 | 16.45 | 5 | 20.4% | -0.82 | 0.0194 | -0.126 | ||
| 0.6200 | 1.58 | 3 | 6,793 | 19.7% | 0.15 | 0.0161 | -0.109 | 375 | 15.05 | 18.65 | 89 | 18.6% | -0.87 | 0.0168 | -0.104 | |
| 0.3600 | 1.10 | 1 | 64 | 19.3% | 0.12 | 0.0134 | -0.090 | 377.5 | 17.60 | 21.30 | 21.2% | -0.90 | 0.0150 | -0.084 | ||
| 0.2800 | 0.9500 | 5,229 | 20.2% | 0.09 | 0.0109 | -0.073 | 380 | 19.90 | 23.25 | 46 | 19.8% | -0.94 | 0.0133 | -0.074 | ||
| 0.1500 | 0.5000 | 1,004 | 20.5% | 0.05 | 0.0067 | -0.044 | 385 | 24.55 | 28.40 | 21.5% | -0.98 | 0.0065 | -0.099 | |||
| 0.0100 | 0.6300 | 1,185 | 23.5% | 0.02 | 0.0038 | -0.025 | 390 | 29.60 | 33.95 | 1 | 28.6% | -1.00 | 0.0006 | -0.145 | ||
| 0.0100 | 0.3000 | 1,117 | 23.3% | 0.01 | 0.0021 | -0.014 | 395 | 34.85 | 38.35 | 29.7% | -1.00 | 0.0000 | -0.164 | |||
| 0.0200 | 0.3900 | 1,896 | 27.0% | 0.01 | 0.0012 | -0.008 | 400 | 39.90 | 43.35 | 33.1% | -1.00 | 0.0000 | -0.169 | |||
| 0 | 0.7500 | 901 | 32.8% | 0.00 | 0.0007 | -0.005 | 405 | 45.00 | 48.65 | 39.5% | -1.00 | 0.0000 | -0.170 | |||
| 0 | 1.60 | 1,624 | 41.1% | 0.00 | 0.0005 | -0.004 | 410 | 49.90 | 53.35 | 38.9% | -1.00 | 0.0000 | -0.170 | |||
| 0 | 0.9500 | 119 | 39.7% | 0.00 | 0.0004 | -0.003 | 415 | 54.80 | 58.60 | 42.9% | -1.00 | 0.0000 | -0.170 | |||
| 0 | 0.7500 | 597 | 40.6% | 0.00 | 0.0003 | -0.003 | 420 | 59.90 | 63.65 | 47.8% | -1.00 | 0.0000 | -0.170 | |||
| 0 | 0.9300 | 101 | 44.8% | 0.00 | 0.0002 | -0.002 | 425 | 64.85 | 68.60 | 48.8% | -1.00 | 0.0000 | -0.170 | |||
| 0 | 0.9300 | 138 | 47.3% | 0.00 | 0.0002 | -0.002 | 430 | 69.85 | 73.90 | 53.7% | -1.00 | 0.0000 | -0.170 | |||
| 0 | 0.9300 | 13 | 49.8% | 0.00 | 0.0001 | -0.002 | 435 | 74.55 | 78.95 | 54.5% | -1.00 | 0.0000 | -0.170 | |||
| 0 | 0.9300 | 123 | 52.2% | 0.00 | 0.0001 | -0.002 | 440 | 79.90 | 83.50 | 56.2% | -1.00 | 0.0000 | -0.170 | |||
| 0 | 0.9300 | 4 | 54.5% | 0.00 | 0.0001 | -0.001 | 445 | 84.70 | 88.75 | 59.6% | -1.00 | 0.0000 | -0.170 | |||
| 0 | 1.13 | 61 | 58.7% | 0.00 | 0.0001 | -0.001 | 450 | 89.85 | 93.75 | 63.4% | -1.00 | 0.0000 | -0.170 | |||
| 0 | 0.9300 | 1 | 59.1% | 0.00 | 0.0001 | -0.001 | 455 | 94.85 | 98.75 | 65.9% | -1.00 | 0.0000 | -0.170 | |||
| 0 | 1.35 | 84 | 65.3% | 0.00 | 0.0000 | -0.001 | 460 | 99.55 | 103.80 | 65.5% | -1.00 | 0.0000 | -0.170 | |||
| 0 | 1.15 | 65.8% | 0.00 | 0.0000 | -0.001 | 465 | 104.85 | 108.75 | 70.7% | -1.00 | 0.0000 | -0.170 | ||||
| 0 | 1.60 | 60 | 71.9% | 0.00 | 0.0000 | -0.001 | 470 | 109.80 | 113.80 | 72.6% | -1.00 | 0.0000 | -0.170 | |||
| 0 | 1.01 | 11 | 68.7% | 0.00 | 0.0000 | -0.001 | 475 | 114.85 | 118.75 | 75.4% | -1.00 | 0.0000 | -0.170 | |||
| 0 | 1.20 | 1 | 72.8% | 0.00 | 0.0000 | -0.001 | 480 | 119.85 | 123.75 | 77.6% | -1.00 | 0.0000 | -0.170 | |||
| 0 | 1.01 | 72.9% | 0.00 | 0.0000 | -0.001 | 485 | 124.80 | 128.75 | 79.4% | -1.00 | 0.0000 | -0.170 | ||||
| 0 | 1.80 | 18 | 82.4% | 0.00 | 0.0000 | -0.001 | 490 | 129.85 | 133.80 | 82.1% | -1.00 | 0.0000 | -0.170 | |||
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 — Sep 18, 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