MA rantai opsi Mastercard Incorporated
Cboe delayed options data · per 15:40 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 ±2.2% (601.02–627.72) · ATM IV 25.2% · P/C open interest 2.18
| 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 | |
| 300.90 | 309.00 | 273.4% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.8500 | 274.3% | -0.00 | 0.0000 | -0.008 | ||||
| 291.20 | 299.00 | 272.0% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 4.90 | 343.0% | -0.00 | 0.0000 | -0.010 | ||||
| 281.20 | 289.00 | 259.9% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 4.90 | 328.8% | -0.00 | 0.0000 | -0.012 | ||||
| 271.20 | 279.00 | 248.1% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.90 | 314.9% | -0.00 | 0.0000 | -0.015 | ||||
| 261.20 | 269.00 | 236.6% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.90 | 301.5% | -0.00 | 0.0000 | -0.018 | ||||
| 251.30 | 258.80 | 222.5% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.90 | 288.4% | -0.00 | 0.0000 | -0.021 | ||||
| 246.20 | 254.00 | 220.0% | 1.00 | 0.0000 | 0.000 | 365 | 0 | 4.90 | 281.9% | -0.00 | 0.0000 | -0.023 | ||||
| 241.20 | 249.00 | 214.6% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.90 | 275.6% | -0.00 | 0.0000 | -0.025 | ||||
| 236.20 | 242.60 | 1.00 | 0.0000 | 0.000 | 375 | 0 | 4.90 | 1 | 269.3% | -0.00 | 0.0000 | -0.027 | ||||
| 232.40 | 236.40 | 4 | 1.00 | 0.0000 | -0.000 | 380 | 0 | 4.90 | 263.1% | -0.00 | 0.0000 | -0.029 | ||||
| 227.40 | 231.40 | 4 | 1.00 | 0.0000 | -0.003 | 385 | 0 | 4.90 | 257.0% | -0.00 | 0.0000 | -0.031 | ||||
| 222.10 | 226.60 | 2 | 1.00 | 0.0000 | -0.006 | 390 | 0 | 4.90 | 250.9% | -0.00 | 0.0000 | -0.033 | ||||
| 217.20 | 221.70 | 2 | 1.00 | 0.0001 | -0.009 | 395 | 0 | 4.90 | 244.9% | -0.00 | 0.0001 | -0.035 | ||||
| 211.30 | 217.60 | 1.00 | 0.0001 | -0.012 | 400 | 0 | 4.90 | 1 | 239.0% | -0.00 | 0.0001 | -0.038 | ||||
| 206.30 | 214.00 | 181.2% | 1.00 | 0.0001 | -0.015 | 405 | 0 | 4.90 | 233.2% | -0.00 | 0.0001 | -0.040 | ||||
| 201.20 | 209.00 | 174.0% | 1.00 | 0.0001 | -0.018 | 410 | 0 | 4.90 | 227.4% | -0.00 | 0.0001 | -0.043 | ||||
| 196.20 | 204.00 | 169.1% | 1.00 | 0.0001 | -0.021 | 415 | 0 | 4.90 | 221.6% | -0.00 | 0.0001 | -0.046 | ||||
| 191.20 | 198.90 | 161.9% | 1.00 | 0.0001 | -0.025 | 420 | 0 | 4.90 | 215.9% | -0.00 | 0.0001 | -0.049 | ||||
| 186.30 | 194.00 | 161.9% | 1.00 | 0.0001 | -0.028 | 425 | 0 | 4.90 | 210.3% | -0.00 | 0.0001 | -0.051 | ||||
| 181.30 | 189.00 | 157.2% | 1.00 | 0.0001 | -0.032 | 430 | 0 | 4.90 | 204.7% | -0.00 | 0.0001 | -0.054 | ||||
| 176.30 | 184.00 | 152.6% | 1.00 | 0.0001 | -0.036 | 435 | 0 | 4.90 | 199.2% | -0.00 | 0.0001 | -0.057 | ||||
| 171.20 | 179.00 | 145.8% | 1.00 | 0.0001 | -0.040 | 440 | 0 | 4.90 | 193.7% | -0.00 | 0.0001 | -0.061 | ||||
| 166.20 | 172.70 | 1.00 | 0.0001 | -0.043 | 445 | 0 | 4.90 | 188.3% | -0.00 | 0.0001 | -0.064 | |||||
| 161.20 | 167.70 | 1.00 | 0.0002 | -0.047 | 450 | 0 | 0.7000 | 1 | 131.7% | -0.00 | 0.0002 | -0.067 | ||||
| 156.20 | 162.70 | 1.00 | 0.0002 | -0.051 | 455 | 0 | 3.60 | 2 | 166.7% | -0.00 | 0.0002 | -0.070 | ||||
| 151.30 | 157.70 | 1.00 | 0.0002 | -0.055 | 460 | 0 | 3.60 | 1 | 161.7% | -0.00 | 0.0002 | -0.074 | ||||
| 146.30 | 152.70 | 0.99 | 0.0002 | -0.059 | 465 | 0 | 4.90 | 167.0% | -0.01 | 0.0002 | -0.077 | |||||
| 141.30 | 149.10 | 123.1% | 0.99 | 0.0002 | -0.064 | 470 | 0 | 4.90 | 161.8% | -0.01 | 0.0002 | -0.081 | ||||
| 136.40 | 144.10 | 120.4% | 0.99 | 0.0003 | -0.068 | 475 | 0 | 4.90 | 1 | 156.6% | -0.01 | 0.0003 | -0.085 | |||
| 131.30 | 139.00 | 112.8% | 0.99 | 0.0003 | -0.072 | 480 | 0 | 4.90 | 151.4% | -0.01 | 0.0003 | -0.088 | ||||
| 126.30 | 134.10 | 110.2% | 0.99 | 0.0003 | -0.076 | 485 | 0 | 4.90 | 2 | 146.3% | -0.01 | 0.0003 | -0.092 | |||
| 121.30 | 129.10 | 106.0% | 0.99 | 0.0003 | -0.081 | 490 | 0 | 4.90 | 15 | 141.2% | -0.01 | 0.0003 | -0.096 | |||
| 116.30 | 122.70 | 0.99 | 0.0004 | -0.085 | 495 | 0 | 4.90 | 19 | 136.1% | -0.01 | 0.0004 | -0.100 | ||||
| 113.00 | 116.40 | 2 | 67.7% | 0.99 | 0.0004 | -0.090 | 500 | 0 | 0.0500 | 1 | 11 | 67.6% | -0.01 | 0.0004 | -0.103 | |
| 106.30 | 112.70 | 3 | 0.99 | 0.0005 | -0.094 | 505 | 0 | 4.40 | 18 | 123.0% | -0.01 | 0.0005 | -0.107 | |||
| 101.30 | 107.70 | 1 | 0.99 | 0.0005 | -0.099 | 510 | 0 | 0.5500 | 1 | 31 | 81.2% | -0.01 | 0.0005 | -0.111 | ||
| 96.30 | 102.70 | 2 | 0.99 | 0.0006 | -0.103 | 515 | 0 | 4.60 | 107 | 114.3% | -0.01 | 0.0006 | -0.115 | |||
| 91.30 | 97.70 | 5 | 0.99 | 0.0006 | -0.107 | 520 | 0 | 3.80 | 444 | 104.7% | -0.01 | 0.0006 | -0.119 | |||
| 86.40 | 94.10 | 78.3% | 0.99 | 0.0007 | -0.112 | 525 | 0 | 4.90 | 342 | 106.2% | -0.01 | 0.0007 | -0.123 | |||
| 83.90 | 90.20 | 0.99 | 0.0008 | -0.114 | 527.5 | 0 | 4.90 | 236 | 103.7% | -0.01 | 0.0008 | -0.124 | ||||
| 81.40 | 87.70 | 0.99 | 0.0008 | -0.116 | 530 | 0 | 4.70 | 4 | 429 | 100.2% | -0.01 | 0.0008 | -0.126 | |||
| 78.80 | 85.20 | 0.99 | 0.0009 | -0.118 | 532.5 | 0 | 4.90 | 98.7% | -0.01 | 0.0009 | -0.128 | |||||
| 76.40 | 84.10 | 70.2% | 0.99 | 0.0009 | -0.120 | 535 | 0 | 4.90 | 38 | 96.3% | -0.01 | 0.0009 | -0.130 | |||
| 73.90 | 80.20 | 1 | 0.98 | 0.0010 | -0.122 | 537.5 | 0 | 4.90 | 93.8% | -0.02 | 0.0010 | -0.132 | ||||
| 71.00 | 78.00 | 19 | 0.98 | 0.0010 | -0.125 | 540 | 0 | 4.90 | 42 | 91.3% | -0.02 | 0.0010 | -0.134 | |||
| 68.90 | 76.60 | 64.2% | 0.98 | 0.0011 | -0.127 | 542.5 | 0 | 4.90 | 88.8% | -0.02 | 0.0011 | -0.135 | ||||
| 66.20 | 72.80 | 3 | 0.98 | 0.0012 | -0.129 | 545 | 0 | 4.90 | 19 | 86.4% | -0.02 | 0.0012 | -0.137 | |||
| 63.90 | 70.30 | 1 | 2 | 0.98 | 0.0013 | -0.131 | 547.5 | 0 | 4.90 | 9 | 83.9% | -0.02 | 0.0013 | -0.139 | ||
| 61.40 | 67.80 | 1 | 7 | 0.98 | 0.0014 | -0.133 | 550 | 0 | 4.90 | 8 | 79 | 81.4% | -0.02 | 0.0014 | -0.141 | |
| 58.90 | 65.10 | 2 | 0.98 | 0.0015 | -0.135 | 552.5 | 0.0500 | 0.1000 | 1 | 8 | 41.9% | -0.02 | 0.0015 | -0.142 | ||
| 56.60 | 62.80 | 3 | 0.98 | 0.0016 | -0.136 | 555 | 0 | 4.90 | 28 | 76.5% | -0.02 | 0.0016 | -0.144 | |||
| 53.90 | 60.30 | 14 | 0.98 | 0.0017 | -0.138 | 557.5 | 0 | 4.90 | 1 | 74.0% | -0.02 | 0.0017 | -0.145 | |||
| 51.40 | 57.80 | 28 | 0.98 | 0.0018 | -0.140 | 560 | 0.0500 | 1.00 | 214 | 50.0% | -0.02 | 0.0019 | -0.147 | |||
| 49.00 | 55.30 | 7 | 0.98 | 0.0020 | -0.142 | 562.5 | 0 | 4.90 | 6 | 69.0% | -0.02 | 0.0020 | -0.148 | |||
| 46.80 | 52.80 | 9 | 34.2% | 0.97 | 0.0022 | -0.143 | 565 | 0 | 4.90 | 74 | 66.5% | -0.03 | 0.0022 | -0.149 | ||
| 44.40 | 50.40 | 8 | 36.6% | 0.97 | 0.0024 | -0.145 | 567.5 | 0 | 4.90 | 6 | 64.0% | -0.03 | 0.0024 | -0.151 | ||
| 41.30 | 48.00 | 21 | 0.97 | 0.0026 | -0.147 | 570 | 0 | 4.90 | 90 | 61.5% | -0.03 | 0.0026 | -0.153 | |||
| 39.20 | 45.70 | 8 | 34.4% | 0.97 | 0.0029 | -0.149 | 572.5 | 0 | 2.30 | 4 | 47.8% | -0.03 | 0.0029 | -0.155 | ||
| 37.40 | 43.00 | 49 | 37.4% | 0.97 | 0.0032 | -0.153 | 575 | 0 | 1.50 | 147 | 41.2% | -0.03 | 0.0032 | -0.158 | ||
| 34.40 | 40.50 | 3 | 30.7% | 0.96 | 0.0036 | -0.159 | 577.5 | 0 | 3.70 | 51 | 49.4% | -0.04 | 0.0036 | -0.164 | ||
| 31.40 | 38.20 | 63 | 24.2% | 0.96 | 0.0041 | -0.170 | 580 | 0.2000 | 0.3500 | 38 | 100 | 30.1% | -0.04 | 0.0041 | -0.174 | |
| 29.20 | 35.60 | 3 | 25.9% | 0.95 | 0.0048 | -0.186 | 582.5 | 0 | 3.80 | 24 | 44.8% | -0.05 | 0.0048 | -0.190 | ||
| 27.40 | 32.50 | 2 | 59 | 25.2% | 0.95 | 0.0057 | -0.210 | 585 | 0.2500 | 0.5500 | 16 | 35 | 28.4% | -0.05 | 0.0057 | -0.214 |
| 25.70 | 30.30 | 1 | 3 | 30.7% | 0.94 | 0.0068 | -0.244 | 587.5 | 0.2000 | 0.7500 | 1 | 65 | 27.5% | -0.06 | 0.0068 | -0.249 |
| 22.60 | 26.80 | 2 | 39 | 0.92 | 0.0082 | -0.290 | 590 | 0.4500 | 0.9500 | 77 | 214 | 27.9% | -0.08 | 0.0082 | -0.294 | |
| 20.20 | 25.60 | 1 | 25.3% | 0.90 | 0.0098 | -0.345 | 592.5 | 0.5500 | 1.25 | 10 | 27.5% | -0.10 | 0.0099 | -0.349 | ||
| 18.80 | 22.50 | 25 | 25.2% | 0.88 | 0.0116 | -0.408 | 595 | 0.8500 | 1.30 | 20 | 131 | 26.5% | -0.12 | 0.0117 | -0.413 | |
| 16.00 | 21.30 | 2 | 26.3% | 0.85 | 0.0136 | -0.476 | 597.5 | 1.00 | 1.70 | 7 | 16 | 25.9% | -0.15 | 0.0138 | -0.481 | |
| 15.40 | 18.30 | 2 | 198 | 27.7% | 0.81 | 0.0158 | -0.546 | 600 | 1.45 | 2.15 | 29 | 241 | 26.0% | -0.19 | 0.0159 | -0.551 |
| 12.20 | 17.00 | 16 | 26.0% | 0.77 | 0.0179 | -0.613 | 602.5 | 1.85 | 2.65 | 2 | 9 | 25.5% | -0.23 | 0.0181 | -0.619 | |
| 11.10 | 14.40 | 2 | 128 | 26.0% | 0.73 | 0.0200 | -0.674 | 605 | 2.20 | 3.20 | 5 | 81 | 24.6% | -0.27 | 0.0202 | -0.681 |
| 9.00 | 13.50 | 116 | 26.9% | 0.68 | 0.0220 | -0.726 | 607.5 | 2.95 | 4.10 | 14 | 9 | 24.8% | -0.33 | 0.0222 | -0.734 | |
| 7.40 | 11.90 | 66 | 26.7% | 0.62 | 0.0236 | -0.765 | 610 | 3.70 | 5.30 | 18 | 23 | 25.1% | -0.38 | 0.0239 | -0.774 | |
| 6.20 | 10.40 | 4 | 27.1% | 0.56 | 0.0248 | -0.787 | 612.5 | 4.80 | 6.10 | 6 | 17 | 24.6% | -0.44 | 0.0251 | -0.796 | |
| 5.80 | 7.30 | 6 | 113 | 25.3% | 0.50 | 0.0254 | -0.790 | 615 | 5.80 | 7.80 | 24 | 25.2% | -0.51 | 0.0257 | -0.799 | |
| 4.60 | 5.80 | 3 | 7 | 24.5% | 0.44 | 0.0252 | -0.772 | 617.5 | 5.20 | 9.10 | 66 | 21.3% | -0.57 | 0.0256 | -0.781 | |
| 2.80 | 4.90 | 11 | 112 | 23.1% | 0.37 | 0.0244 | -0.734 | 620 | 7.00 | 11.00 | 58 | 22.5% | -0.63 | 0.0247 | -0.743 | |
| 2.05 | 5.00 | 15 | 25.2% | 0.31 | 0.0229 | -0.679 | 622.5 | 9.30 | 12.30 | 1 | 22.9% | -0.69 | 0.0232 | -0.686 | ||
| 1.85 | 2.75 | 13 | 149 | 23.0% | 0.26 | 0.0210 | -0.611 | 625 | 10.50 | 14.60 | 3 | 19 | 22.5% | -0.75 | 0.0213 | -0.617 |
| 1.40 | 2.15 | 3 | 24 | 23.1% | 0.21 | 0.0187 | -0.535 | 627.5 | 12.00 | 17.00 | 22.4% | -0.80 | 0.0190 | -0.540 | ||
| 1.05 | 1.50 | 4 | 90 | 22.8% | 0.17 | 0.0163 | -0.456 | 630 | 14.20 | 18.80 | 2 | 21.8% | -0.84 | 0.0165 | -0.460 | |
| 0.6000 | 1.55 | 41 | 23.9% | 0.13 | 0.0138 | -0.381 | 632.5 | 16.30 | 21.80 | 24.4% | -0.88 | 0.0140 | -0.383 | |||
| 0.5000 | 0.9500 | 10 | 101 | 23.4% | 0.10 | 0.0115 | -0.313 | 635 | 18.70 | 23.90 | 24.7% | -0.91 | 0.0118 | -0.313 | ||
| 0.2500 | 0.7500 | 4 | 37 | 23.2% | 0.08 | 0.0095 | -0.254 | 637.5 | 21.00 | 26.30 | 25.4% | -0.93 | 0.0097 | -0.254 | ||
| 0.2000 | 0.7000 | 7 | 7 | 24.5% | 0.06 | 0.0077 | -0.206 | 640 | 23.50 | 28.20 | 23.7% | -0.95 | 0.0079 | -0.206 | ||
| 0 | 4.00 | 1 | 39.1% | 0.05 | 0.0062 | -0.169 | 642.5 | 25.20 | 31.60 | 26.3% | -0.96 | 0.0064 | -0.169 | |||
| 0 | 2.10 | 4 | 34.3% | 0.04 | 0.0051 | -0.142 | 645 | 27.70 | 34.70 | 31.8% | -0.97 | 0.0052 | -0.144 | |||
| 0 | 4.90 | 46.6% | 0.03 | 0.0043 | -0.123 | 647.5 | 30.20 | 36.90 | 31.9% | -0.98 | 0.0043 | -0.126 | ||||
| 0 | 4.90 | 3 | 48.9% | 0.03 | 0.0036 | -0.109 | 650 | 32.60 | 39.40 | 33.0% | -0.98 | 0.0035 | -0.115 | |||
| 0 | 3.60 | 13 | 46.5% | 0.02 | 0.0031 | -0.101 | 652.5 | 35.10 | 41.70 | 33.2% | -0.98 | 0.0030 | -0.108 | |||
| 0 | 3.70 | 14 | 49.0% | 0.02 | 0.0028 | -0.095 | 655 | 37.60 | 44.40 | 36.5% | -0.99 | 0.0026 | -0.103 | |||
| 0 | 4.90 | 6 | 55.4% | 0.02 | 0.0025 | -0.091 | 657.5 | 40.10 | 46.70 | 36.5% | -0.99 | 0.0023 | -0.100 | |||
| 0 | 0.1500 | 7 | 3 | 29.0% | 0.02 | 0.0022 | -0.088 | 660 | 42.60 | 49.20 | 38.1% | -0.99 | 0.0020 | -0.098 | ||
| 0 | 4.90 | 61.7% | 0.02 | 0.0019 | -0.085 | 665 | 47.60 | 54.20 | 41.3% | -0.99 | 0.0017 | -0.095 | ||||
| 0 | 4.90 | 1 | 65.8% | 0.02 | 0.0016 | -0.083 | 670 | 52.40 | 59.40 | 44.5% | -0.99 | 0.0014 | -0.094 | |||
| 0 | 4.90 | 69.8% | 0.01 | 0.0014 | -0.082 | 675 | 57.40 | 64.60 | 49.6% | -0.99 | 0.0012 | -0.093 | ||||
| 0 | 4.90 | 1 | 73.7% | 0.01 | 0.0012 | -0.080 | 680 | 62.20 | 69.60 | 50.6% | -0.99 | 0.0011 | -0.092 | |||
| 0 | 4.90 | 77.5% | 0.01 | 0.0011 | -0.079 | 685 | 67.40 | 74.60 | 55.8% | -0.99 | 0.0009 | -0.092 | ||||
| 0 | 4.90 | 81.2% | 0.01 | 0.0010 | -0.077 | 690 | 72.20 | 79.50 | 55.2% | -0.99 | 0.0008 | -0.091 | ||||
| 0 | 4.90 | 1 | 88.4% | 0.01 | 0.0008 | -0.074 | 700 | 82.20 | 89.50 | 60.8% | -0.99 | 0.0007 | -0.089 | |||
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 — Oct 23, 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