LOW rantai opsi Lowe's Companies, Inc.
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 ±13.0% (170.52–221.32) · ATM IV 33.1% · P/C open interest 1.00
| 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 | |
| 84.00 | 87.90 | 2 | 0.99 | 0.0004 | 0.000 | 110 | 0 | 0.6000 | 185 | 57.8% | -0.01 | 0.0004 | -0.005 | |||
| 79.10 | 82.90 | 16 | 0.99 | 0.0005 | 0.000 | 115 | 0 | 0.6000 | 7 | 53.9% | -0.01 | 0.0005 | -0.006 | |||
| 74.20 | 78.10 | 2 | 41.0% | 0.99 | 0.0006 | 0.000 | 120 | 0 | 0.9500 | 66 | 53.9% | -0.01 | 0.0006 | -0.007 | ||
| 69.30 | 73.00 | 12 | 30.9% | 0.99 | 0.0008 | 0.000 | 125 | 0 | 0.7000 | 17 | 47.5% | -0.01 | 0.0008 | -0.008 | ||
| 64.40 | 68.30 | 26 | 38.8% | 0.98 | 0.0011 | 0.000 | 130 | 0 | 0.6000 | 137 | 42.9% | -0.02 | 0.0011 | -0.009 | ||
| 59.50 | 63.40 | 77 | 36.9% | 0.98 | 0.0014 | -0.001 | 135 | 0 | 0.4500 | 72 | 37.7% | -0.02 | 0.0014 | -0.011 | ||
| 54.80 | 58.50 | 6 | 36.8% | 0.97 | 0.0018 | -0.004 | 140 | 0.1000 | 0.8500 | 28 | 39.1% | -0.03 | 0.0018 | -0.014 | ||
| 50.00 | 53.70 | 16 | 35.8% | 0.96 | 0.0024 | -0.008 | 145 | 0.1000 | 0.8500 | 100 | 35.7% | -0.04 | 0.0024 | -0.017 | ||
| 45.90 | 48.60 | 20 | 20 | 36.2% | 0.95 | 0.0031 | -0.013 | 150 | 0.4500 | 1.15 | 101 | 36.0% | -0.05 | 0.0032 | -0.021 | |
| 40.70 | 43.90 | 13 | 32.6% | 0.93 | 0.0040 | -0.018 | 155 | 0.8000 | 1.55 | 126 | 35.5% | -0.07 | 0.0041 | -0.026 | ||
| 36.30 | 40.00 | 13 | 34.7% | 0.90 | 0.0051 | -0.025 | 160 | 1.20 | 1.95 | 24 | 130 | 34.4% | -0.10 | 0.0052 | -0.032 | |
| 32.00 | 35.70 | 9 | 34.2% | 0.87 | 0.0064 | -0.032 | 165 | 1.60 | 3.20 | 4 | 457 | 34.8% | -0.13 | 0.0065 | -0.038 | |
| 27.90 | 31.70 | 13 | 34.0% | 0.84 | 0.0077 | -0.040 | 170 | 2.45 | 3.40 | 1 | 915 | 33.0% | -0.17 | 0.0079 | -0.045 | |
| 25.30 | 27.60 | 25 | 35.5% | 0.79 | 0.0091 | -0.047 | 175 | 3.50 | 4.50 | 8 | 230 | 32.7% | -0.21 | 0.0093 | -0.052 | |
| 20.30 | 24.20 | 46 | 33.1% | 0.74 | 0.0104 | -0.054 | 180 | 4.80 | 5.90 | 9 | 371 | 32.4% | -0.27 | 0.0106 | -0.058 | |
| 18.20 | 19.70 | 2 | 111 | 32.8% | 0.68 | 0.0115 | -0.059 | 185 | 6.60 | 7.60 | 2 | 352 | 32.4% | -0.32 | 0.0118 | -0.063 |
| 15.20 | 16.70 | 95 | 32.6% | 0.62 | 0.0124 | -0.064 | 190 | 8.60 | 9.50 | 1 | 3,713 | 32.1% | -0.39 | 0.0128 | -0.067 | |
| 12.40 | 14.30 | 117 | 32.6% | 0.56 | 0.0129 | -0.066 | 195 | 10.80 | 13.30 | 1 | 421 | 33.7% | -0.45 | 0.0134 | -0.069 | |
| 10.20 | 11.20 | 5 | 735 | 31.6% | 0.49 | 0.0131 | -0.067 | 200 | 13.50 | 14.50 | 2 | 1,012 | 31.7% | -0.52 | 0.0137 | -0.069 |
| 6.00 | 8.10 | 20 | 1,165 | 31.6% | 0.37 | 0.0125 | -0.063 | 210 | 19.30 | 21.90 | 1,672 | 32.3% | -0.65 | 0.0134 | -0.065 | |
| 4.00 | 5.00 | 13 | 821 | 31.7% | 0.26 | 0.0109 | -0.054 | 220 | 26.70 | 29.30 | 1,128 | 31.9% | -0.77 | 0.0120 | -0.056 | |
| 1.70 | 2.80 | 68 | 593 | 29.7% | 0.17 | 0.0086 | -0.043 | 230 | 35.20 | 37.30 | 10 | 511 | 31.0% | -0.87 | 0.0101 | -0.044 |
| 0.7000 | 1.75 | 3 | 841 | 29.5% | 0.11 | 0.0064 | -0.032 | 240 | 44.00 | 47.00 | 350 | 30.9% | -0.94 | 0.0079 | -0.034 | |
| 0.7500 | 1.40 | 25 | 524 | 32.8% | 0.07 | 0.0045 | -0.022 | 250 | 53.60 | 57.30 | 5 | 314 | 34.8% | -0.98 | 0.0037 | -0.008 |
| 0.4000 | 0.8500 | 6 | 1,040 | 32.9% | 0.05 | 0.0031 | -0.016 | 260 | 63.50 | 67.30 | 509 | 38.3% | -1.00 | 0.0006 | 0.000 | |
| 0 | 0.5500 | 530 | 31.7% | 0.03 | 0.0022 | -0.011 | 270 | 73.50 | 77.30 | 91 | 42.2% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.3500 | 1,363 | 32.5% | 0.02 | 0.0015 | -0.009 | 280 | 83.50 | 87.30 | 90 | 45.9% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.2000 | 10 | 331 | 32.8% | 0.01 | 0.0011 | -0.007 | 290 | 93.50 | 97.20 | 59 | 48.4% | -1.00 | 0.0000 | 0.000 | |
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 — Jan 15, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.