MA rantai opsi Mastercard Incorporated
Cboe delayed options data · per 21:57 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 ±3.1% (566.56–602.96) · ATM IV 19.0% · P/C open interest 0.84
| 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 | |
| 281.90 | 288.80 | 1 | 1.00 | 0.0000 | 0.000 | 300 | 0 | 7.80 | 57 | 204.6% | 0.00 | 0.0000 | -0.000 | |||
| 273.00 | 278.90 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 7.10 | 5 | 193.2% | -0.00 | 0.0000 | -0.001 | ||||
| 262.00 | 270.20 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 7.00 | 14 | 184.3% | -0.00 | 0.0000 | -0.001 | ||||
| 253.10 | 260.10 | 118.4% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 5.50 | 79 | 167.9% | -0.00 | 0.0000 | -0.001 | |||
| 242.00 | 249.40 | 6 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 6.50 | 6 | 165.8% | -0.00 | 0.0000 | -0.002 | |||
| 232.50 | 239.40 | 2 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 7.60 | 68 | 163.6% | -0.00 | 0.0000 | -0.003 | |||
| 222.00 | 230.30 | 13 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 5.30 | 106 | 144.8% | -0.00 | 0.0000 | -0.003 | |||
| 212.10 | 220.30 | 1 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 0.0500 | 40 | 75.6% | -0.00 | 0.0000 | -0.005 | |||
| 207.10 | 215.30 | 1.00 | 0.0000 | 0.000 | 375 | 0 | 7.00 | 142.5% | -0.00 | 0.0000 | -0.005 | |||||
| 202.10 | 210.40 | 2 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 4.00 | 106 | 124.0% | -0.00 | 0.0000 | -0.006 | |||
| 197.10 | 205.30 | 1.00 | 0.0000 | 0.000 | 385 | 0 | 4.40 | 123.0% | -0.00 | 0.0000 | -0.007 | |||||
| 193.30 | 200.30 | 10 | 89.5% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.5500 | 999 | 86.5% | -0.00 | 0.0000 | -0.008 | ||
| 187.30 | 194.40 | 1.00 | 0.0000 | 0.000 | 395 | 0 | 1.70 | 98.6% | -0.00 | 0.0000 | -0.009 | |||||
| 182.40 | 190.20 | 9 | 1.00 | 0.0001 | 0.000 | 400 | 0 | 5.10 | 398 | 117.0% | -0.00 | 0.0001 | -0.010 | |||
| 178.50 | 185.20 | 82.7% | 1.00 | 0.0001 | 0.000 | 405 | 0 | 3.70 | 1 | 106.8% | -0.00 | 0.0001 | -0.011 | |||
| 172.30 | 180.20 | 28 | 1.00 | 0.0001 | 0.000 | 410 | 0 | 5.10 | 205 | 110.7% | -0.00 | 0.0001 | -0.013 | |||
| 167.80 | 174.30 | 4 | 1.00 | 0.0001 | 0.000 | 415 | 0 | 5.10 | 4 | 107.6% | -0.00 | 0.0001 | -0.014 | |||
| 162.40 | 170.20 | 76 | 1.00 | 0.0001 | 0.000 | 420 | 0 | 5.10 | 332 | 104.5% | -0.00 | 0.0001 | -0.015 | |||
| 157.30 | 165.20 | 1 | 1.00 | 0.0001 | 0.000 | 425 | 0 | 5.10 | 18 | 101.4% | -0.00 | 0.0001 | -0.017 | |||
| 153.50 | 160.30 | 32 | 70.7% | 1.00 | 0.0001 | 0.000 | 430 | 0 | 5.10 | 297 | 98.4% | -0.00 | 0.0001 | -0.019 | ||
| 147.40 | 154.10 | 1.00 | 0.0002 | 0.000 | 435 | 0 | 5.10 | 32 | 95.4% | -0.00 | 0.0002 | -0.021 | ||||
| 143.40 | 148.70 | 52 | 1.00 | 0.0002 | 0.000 | 440 | 0 | 0.2000 | 740 | 56.0% | -0.00 | 0.0002 | -0.022 | |||
| 138.10 | 144.40 | 1.00 | 0.0002 | 0.000 | 445 | 0 | 5.10 | 17 | 89.5% | -0.00 | 0.0002 | -0.025 | ||||
| 132.40 | 139.20 | 51 | 0.99 | 0.0002 | 0.000 | 450 | 0 | 1.80 | 610 | 70.5% | -0.01 | 0.0002 | -0.027 | |||
| 128.60 | 135.30 | 59.2% | 0.99 | 0.0003 | 0.000 | 455 | 0 | 5.10 | 21 | 83.6% | -0.01 | 0.0003 | -0.029 | |||
| 123.50 | 128.80 | 47 | 0.99 | 0.0003 | 0.000 | 460 | 0 | 5.10 | 631 | 80.7% | -0.01 | 0.0003 | -0.031 | |||
| 118.60 | 125.30 | 5 | 54.4% | 0.99 | 0.0004 | 0.000 | 465 | 0 | 5.10 | 88 | 77.8% | -0.01 | 0.0004 | -0.034 | ||
| 113.50 | 118.80 | 32 | 0.99 | 0.0004 | 0.000 | 470 | 0 | 0.6000 | 641 | 50.9% | -0.01 | 0.0004 | -0.036 | |||
| 108.50 | 114.10 | 0.99 | 0.0004 | 0.000 | 475 | 0 | 0.8500 | 76 | 51.3% | -0.01 | 0.0005 | -0.039 | ||||
| 103.20 | 109.30 | 79 | 0.99 | 0.0005 | 0.000 | 480 | 0 | 1.60 | 475 | 54.6% | -0.01 | 0.0005 | -0.042 | |||
| 98.70 | 103.70 | 9 | 0.99 | 0.0006 | 0.000 | 485 | 0 | 0.2500 | 190 | 35.8% | -0.01 | 0.0006 | -0.044 | |||
| 93.70 | 99.30 | 1 | 106 | 0.99 | 0.0007 | 0.000 | 490 | 0 | 0.3000 | 725 | 38.6% | -0.01 | 0.0007 | -0.047 | ||
| 89.20 | 93.70 | 11 | 0.99 | 0.0008 | -0.004 | 495 | 0 | 0.3000 | 168 | 36.7% | -0.01 | 0.0008 | -0.050 | |||
| 83.80 | 88.40 | 362 | 0.98 | 0.0009 | -0.010 | 500 | 0.0500 | 0.2500 | 13 | 1,007 | 34.8% | -0.02 | 0.0009 | -0.053 | ||
| 78.70 | 83.80 | 4 | 0.98 | 0.0010 | -0.015 | 505 | 0 | 1.40 | 4 | 167 | 41.8% | -0.02 | 0.0010 | -0.056 | ||
| 73.70 | 79.00 | 1 | 287 | 0.98 | 0.0012 | -0.021 | 510 | 0.1000 | 1.20 | 465 | 38.9% | -0.02 | 0.0012 | -0.059 | ||
| 68.70 | 73.90 | 15 | 0.98 | 0.0014 | -0.026 | 515 | 0 | 1.60 | 4 | 111 | 38.2% | -0.02 | 0.0014 | -0.062 | ||
| 63.90 | 69.10 | 1 | 229 | 0.98 | 0.0016 | -0.032 | 520 | 0.0500 | 1.00 | 8 | 400 | 33.1% | -0.02 | 0.0016 | -0.066 | |
| 59.20 | 64.00 | 793 | 0.97 | 0.0018 | -0.039 | 525 | 0.1500 | 0.3500 | 2 | 162 | 27.3% | -0.03 | 0.0019 | -0.070 | ||
| 54.30 | 58.60 | 312 | 0.97 | 0.0022 | -0.046 | 530 | 0.1500 | 0.8000 | 2 | 404 | 28.2% | -0.03 | 0.0022 | -0.075 | ||
| 49.30 | 54.20 | 81 | 16.0% | 0.96 | 0.0027 | -0.055 | 535 | 0.2000 | 1.10 | 1 | 165 | 27.7% | -0.04 | 0.0027 | -0.081 | |
| 44.30 | 48.80 | 3 | 364 | 0.95 | 0.0033 | -0.067 | 540 | 0.2500 | 0.9000 | 380 | 24.8% | -0.05 | 0.0033 | -0.091 | ||
| 40.10 | 44.10 | 353 | 20.4% | 0.94 | 0.0041 | -0.082 | 545 | 0.3500 | 1.45 | 1 | 126 | 24.8% | -0.06 | 0.0042 | -0.104 | |
| 35.30 | 39.60 | 5 | 1,505 | 21.1% | 0.93 | 0.0053 | -0.103 | 550 | 0.6500 | 1.20 | 17 | 602 | 22.6% | -0.08 | 0.0053 | -0.123 |
| 30.70 | 34.60 | 63 | 19.9% | 0.90 | 0.0068 | -0.130 | 555 | 1.00 | 1.75 | 117 | 22.4% | -0.10 | 0.0068 | -0.148 | ||
| 28.70 | 32.30 | 1 | 20.4% | 0.89 | 0.0076 | -0.146 | 557.5 | 0.9500 | 1.95 | 3 | 8 | 21.4% | -0.12 | 0.0077 | -0.163 | |
| 26.60 | 30.30 | 4 | 487 | 20.9% | 0.87 | 0.0086 | -0.163 | 560 | 1.50 | 2.10 | 10 | 429 | 21.4% | -0.13 | 0.0087 | -0.178 |
| 24.40 | 27.90 | 20.3% | 0.85 | 0.0096 | -0.181 | 562.5 | 1.85 | 2.45 | 3 | 12 | 21.2% | -0.16 | 0.0097 | -0.196 | ||
| 22.20 | 25.70 | 142 | 19.9% | 0.82 | 0.0106 | -0.199 | 565 | 2.10 | 3.00 | 2 | 172 | 21.1% | -0.18 | 0.0108 | -0.213 | |
| 20.20 | 23.50 | 19.6% | 0.80 | 0.0117 | -0.218 | 567.5 | 2.55 | 3.50 | 1 | 14 | 20.9% | -0.21 | 0.0118 | -0.231 | ||
| 18.30 | 21.70 | 1 | 682 | 19.8% | 0.77 | 0.0127 | -0.236 | 570 | 3.10 | 4.20 | 5 | 358 | 21.0% | -0.24 | 0.0129 | -0.248 |
| 16.70 | 19.50 | 19.7% | 0.73 | 0.0137 | -0.253 | 572.5 | 3.50 | 5.00 | 6 | 20.8% | -0.27 | 0.0139 | -0.264 | |||
| 15.00 | 17.60 | 2 | 181 | 19.6% | 0.70 | 0.0147 | -0.269 | 575 | 4.30 | 5.70 | 26 | 213 | 20.7% | -0.30 | 0.0149 | -0.279 |
| 13.70 | 16.30 | 20.5% | 0.66 | 0.0155 | -0.282 | 577.5 | 4.10 | 5.80 | 46 | 18.6% | -0.34 | 0.0158 | -0.292 | |||
| 11.90 | 13.70 | 3 | 682 | 19.0% | 0.62 | 0.0162 | -0.293 | 580 | 6.00 | 6.80 | 4 | 324 | 19.8% | -0.38 | 0.0165 | -0.301 |
| 10.30 | 12.90 | 5 | 19.6% | 0.58 | 0.0168 | -0.300 | 582.5 | 6.60 | 7.80 | 1 | 55 | 19.3% | -0.42 | 0.0171 | -0.308 | |
| 8.90 | 10.60 | 35 | 272 | 18.6% | 0.54 | 0.0172 | -0.304 | 585 | 7.80 | 9.10 | 3 | 54 | 19.5% | -0.47 | 0.0175 | -0.311 |
| 7.80 | 9.20 | 2 | 3 | 18.6% | 0.50 | 0.0174 | -0.304 | 587.5 | 8.90 | 10.10 | 55 | 19.0% | -0.51 | 0.0178 | -0.310 | |
| 6.80 | 8.20 | 6 | 683 | 18.9% | 0.45 | 0.0174 | -0.300 | 590 | 9.50 | 11.50 | 8 | 79 | 18.2% | -0.56 | 0.0178 | -0.306 |
| 5.40 | 6.90 | 30 | 69 | 18.2% | 0.41 | 0.0172 | -0.293 | 592.5 | 11.50 | 13.00 | 45 | 18.8% | -0.60 | 0.0176 | -0.298 | |
| 4.70 | 6.10 | 7 | 170 | 18.6% | 0.37 | 0.0167 | -0.282 | 595 | 12.60 | 14.80 | 96 | 18.5% | -0.64 | 0.0172 | -0.286 | |
| 4.20 | 4.90 | 14 | 38 | 18.6% | 0.33 | 0.0161 | -0.268 | 597.5 | 14.00 | 17.50 | 15 | 19.3% | -0.69 | 0.0166 | -0.272 | |
| 3.40 | 4.30 | 18 | 1,949 | 18.6% | 0.29 | 0.0153 | -0.252 | 600 | 15.70 | 18.80 | 8 | 135 | 18.6% | -0.73 | 0.0158 | -0.254 |
| 2.85 | 3.50 | 1 | 67 | 18.5% | 0.25 | 0.0143 | -0.234 | 602.5 | 17.40 | 21.40 | 12 | 19.3% | -0.77 | 0.0148 | -0.235 | |
| 2.35 | 2.90 | 13 | 245 | 18.5% | 0.22 | 0.0132 | -0.215 | 605 | 19.30 | 23.10 | 49 | 18.8% | -0.80 | 0.0137 | -0.214 | |
| 1.65 | 2.40 | 5 | 495 | 19.4% | 0.16 | 0.0109 | -0.177 | 610 | 23.40 | 28.10 | 35 | 20.1% | -0.86 | 0.0112 | -0.172 | |
| 0.9000 | 1.60 | 22 | 363 | 19.0% | 0.12 | 0.0086 | -0.143 | 615 | 27.80 | 32.50 | 7 | 20.2% | -0.91 | 0.0097 | -0.131 | |
| 0.5000 | 1.60 | 4 | 865 | 20.3% | 0.09 | 0.0067 | -0.117 | 620 | 32.60 | 37.30 | 1 | 21.6% | -0.94 | 0.0090 | -0.113 | |
| 0.1500 | 0.9000 | 5 | 473 | 19.2% | 0.07 | 0.0053 | -0.098 | 625 | 37.60 | 41.70 | 10 | 21.9% | -0.97 | 0.0070 | -0.125 | |
| 0.2000 | 0.5500 | 10 | 820 | 19.8% | 0.05 | 0.0042 | -0.086 | 630 | 42.30 | 47.20 | 24.6% | -0.98 | 0.0052 | -0.140 | ||
| 0.1000 | 0.9000 | 2 | 114 | 22.8% | 0.04 | 0.0035 | -0.078 | 635 | 47.30 | 52.20 | 26.7% | -0.99 | 0.0035 | -0.165 | ||
| 0 | 1.20 | 1 | 209 | 26.1% | 0.04 | 0.0029 | -0.073 | 640 | 52.30 | 57.40 | 29.4% | -0.99 | 0.0024 | -0.183 | ||
| 0 | 0.8000 | 46 | 25.3% | 0.03 | 0.0025 | -0.069 | 645 | 57.10 | 62.30 | 30.2% | -0.99 | 0.0017 | -0.194 | |||
| 0 | 5.30 | 1 | 1,163 | 40.8% | 0.03 | 0.0022 | -0.067 | 650 | 62.10 | 67.40 | 32.5% | -1.00 | 0.0012 | -0.202 | ||
| 0 | 0.5000 | 175 | 26.6% | 0.03 | 0.0019 | -0.064 | 655 | 67.10 | 72.10 | 32.9% | -1.00 | 0.0009 | -0.207 | |||
| 0 | 5.10 | 98 | 44.6% | 0.03 | 0.0017 | -0.062 | 660 | 71.60 | 78.10 | 37.0% | -1.00 | 0.0007 | -0.214 | |||
| 0 | 5.10 | 11 | 46.6% | 0.02 | 0.0015 | -0.061 | 665 | 76.80 | 83.50 | 41.1% | -1.00 | 0.0006 | -0.221 | |||
| 0 | 5.10 | 6 | 48.6% | 0.02 | 0.0014 | -0.059 | 670 | 81.80 | 87.70 | 39.7% | -1.00 | 0.0005 | -0.227 | |||
| 0 | 4.80 | 4 | 49.9% | 0.02 | 0.0012 | -0.057 | 675 | 86.80 | 92.40 | 39.9% | -1.00 | 0.0004 | -0.233 | |||
| 0 | 5.10 | 75 | 52.6% | 0.02 | 0.0011 | -0.055 | 680 | 90.60 | 98.20 | 39.9% | -1.00 | 0.0003 | -0.238 | |||
| 0 | 5.10 | 54.5% | 0.02 | 0.0010 | -0.053 | 685 | 96.80 | 103.40 | 48.0% | -1.00 | 0.0002 | -0.243 | ||||
| 0 | 5.10 | 56.4% | 0.02 | 0.0009 | -0.051 | 690 | 101.40 | 107.80 | 44.8% | -1.00 | 0.0001 | -0.248 | ||||
| 0 | 0.0500 | 73 | 30.6% | 0.01 | 0.0008 | -0.048 | 700 | 112.10 | 117.40 | 49.8% | -1.00 | 0.0000 | -0.256 | |||
| 0 | 5.10 | 230 | 67.1% | 0.01 | 0.0005 | -0.041 | 720 | 131.80 | 138.40 | 59.8% | -1.00 | 0.0000 | -0.269 | |||
| 0 | 5.10 | 23 | 73.8% | 0.01 | 0.0004 | -0.035 | 740 | 152.10 | 157.40 | 62.2% | -1.00 | 0.0000 | -0.279 | |||
| 0 | 5.10 | 77 | 80.1% | 0.01 | 0.0003 | -0.029 | 760 | 171.80 | 178.60 | 73.1% | -1.00 | 0.0000 | -0.285 | |||
| 0 | 1.60 | 86 | 47.1% | 0.00 | 0.0002 | -0.025 | 780 | 191.80 | 198.50 | 78.4% | -1.00 | 0.0000 | -0.290 | |||
| 0 | 7.00 | 6 | 98.3% | 0.00 | 0.0002 | -0.020 | 800 | 211.80 | 218.00 | 81.0% | -1.00 | 0.0000 | -0.293 | |||
| 0 | 8.50 | 15 | 108.7% | 0.00 | 0.0001 | -0.017 | 820 | 230.60 | 237.40 | -1.00 | 0.0000 | -0.295 | ||||
| 0 | 6.50 | 7 | 108.1% | 0.00 | 0.0001 | -0.014 | 840 | 251.80 | 258.60 | 95.2% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 6.90 | 13 | 114.9% | 0.00 | 0.0001 | -0.011 | 860 | 271.80 | 276.80 | -1.00 | 0.0000 | -0.297 | ||||
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