MA rantai opsi Mastercard Incorporated

Expirasi Cboe delayed options data · per 12:38 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 ±6.0% (578.26–651.76) · ATM IV 23.9% · P/C open interest 0.96

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
304.50	311.80				1.00	0.0000	-0.000	310	0	4.90		50	125.2%	-0.00	0.0000	-0.000
294.50	301.70		2		1.00	0.0000	-0.000	320	0	4.90		22	120.2%	-0.00	0.0000	-0.000
284.60	291.70		2		1.00	0.0000	-0.001	330	0	4.90		8	115.2%	-0.00	0.0000	-0.001
274.60	281.90				1.00	0.0000	-0.001	340	0	4.90		8	110.4%	-0.00	0.0000	-0.001
264.70	271.80				1.00	0.0000	-0.001	350	0	1.50		87	87.1%	-0.00	0.0000	-0.001
254.70	262.00		10		1.00	0.0000	-0.002	360	0	0.1500		176	63.4%	-0.00	0.0000	-0.002
244.70	251.60		1		1.00	0.0000	-0.002	370	0	4.90		6	96.8%	-0.00	0.0000	-0.002
234.80	242.10				1.00	0.0000	-0.003	380	0	0.1000	1	38	55.4%	-0.00	0.0000	-0.003
229.80	237.10		2		1.00	0.0000	-0.004	385	0	4.90		2	90.4%	-0.00	0.0000	-0.004
224.80	232.00		6		1.00	0.0000	-0.004	390	0	4.90		23	88.3%	-0.00	0.0000	-0.004
219.80	227.00		5		1.00	0.0000	-0.005	395	0	4.90		15	86.2%	-0.00	0.0000	-0.005
214.90	222.20		3		1.00	0.0000	-0.005	400	0	4.90		174	84.2%	-0.00	0.0000	-0.005
209.90	217.20		27		1.00	0.0001	-0.006	405	0	4.90		319	82.1%	-0.00	0.0001	-0.006
204.90	212.10		5		1.00	0.0001	-0.007	410	0	0.7500		315	59.2%	-0.00	0.0001	-0.007
199.90	207.10		8		1.00	0.0001	-0.008	415	0	0.4000	5	37	53.3%	-0.00	0.0001	-0.008
195.00	202.00		11		1.00	0.0001	-0.009	420	0	4.90		174	76.2%	-0.00	0.0001	-0.009
190.10	197.00		21		1.00	0.0001	-0.010	425	0	1.50		72	60.2%	-0.00	0.0001	-0.010
185.00	192.20		10		1.00	0.0001	-0.011	430	0	0.3000	1	101	47.4%	-0.00	0.0001	-0.011
180.10	187.00		10		1.00	0.0001	-0.012	435	0	1.95		90	59.4%	-0.00	0.0001	-0.012
175.10	182.00		4		1.00	0.0001	-0.013	440	0	4.90		56	68.5%	-0.00	0.0001	-0.014
170.20	177.00		20		0.99	0.0002	-0.015	445	0	1.10		148	51.3%	-0.00	0.0002	-0.015
165.10	172.30		18		0.99	0.0002	-0.017	450	0	0.7500		441	47.1%	-0.01	0.0002	-0.017
160.20	167.50		4		0.99	0.0002	-0.018	455	0	0.3500	7	44	41.4%	-0.01	0.0002	-0.018
155.20	162.40		7		0.99	0.0002	-0.020	460	0	4.90		77	61.1%	-0.01	0.0003	-0.020
150.30	157.60		30		0.99	0.0003	-0.022	465	0	1.75		87	48.8%	-0.01	0.0003	-0.022
145.30	152.50		3		0.99	0.0003	-0.024	470	0	1.75		277	47.2%	-0.01	0.0003	-0.024
140.30	147.50		5		0.99	0.0004	-0.027	475	0	2.30		59	47.9%	-0.01	0.0004	-0.027
135.40	142.70		19		0.99	0.0004	-0.029	480	0.1000	4.90		90	54.1%	-0.01	0.0004	-0.029
130.40	137.60		48		0.99	0.0005	-0.032	485	0	4.90		100	52.1%	-0.01	0.0005	-0.032
125.50	132.80		59		0.98	0.0005	-0.035	490	0	0.6000		180	34.8%	-0.01	0.0006	-0.035
120.60	127.60		39		0.98	0.0006	-0.038	495	0	2.30		111	41.6%	-0.02	0.0006	-0.038
115.60	122.80		26		0.98	0.0007	-0.041	500	0.0500	0.7000	1	243	33.2%	-0.02	0.0007	-0.042
110.70	117.60		22		0.98	0.0008	-0.045	505	0	0.9500	1	216	33.1%	-0.02	0.0008	-0.046
105.80	113.10		29		0.98	0.0009	-0.049	510	0.2500	0.9500	2	171	32.9%	-0.02	0.0009	-0.050
100.90	107.70	1	26		0.97	0.0010	-0.054	515	0.2000	1.00		222	31.5%	-0.03	0.0010	-0.055
96.00	102.60		181		0.97	0.0012	-0.059	520	0.6500	1.50	7	581	33.5%	-0.03	0.0012	-0.060
91.10	97.80	13	24		0.96	0.0014	-0.065	525	0.4500	1.35	2	397	30.9%	-0.04	0.0014	-0.066
86.00	93.70	20	246	22.0%	0.96	0.0016	-0.072	530	0.6000	1.20	36	231	29.4%	-0.04	0.0016	-0.073
82.40	87.40		28	21.4%	0.95	0.0018	-0.080	535	1.00	1.65		494	30.2%	-0.05	0.0018	-0.081
77.60	82.20		242	19.8%	0.94	0.0021	-0.088	540	1.00	1.80	1	350	29.0%	-0.06	0.0021	-0.089
72.80	77.90		50	23.0%	0.93	0.0024	-0.098	545	1.20	2.20	2	214	28.8%	-0.07	0.0024	-0.099
68.10	73.90		183	25.1%	0.92	0.0027	-0.109	550	1.85	2.30	14	451	28.5%	-0.08	0.0027	-0.110
63.50	67.60	21	137	21.3%	0.91	0.0031	-0.121	555	1.90	2.75	9	358	27.7%	-0.09	0.0031	-0.122
59.00	63.00	613	821	21.9%	0.89	0.0035	-0.134	560	2.50	3.20	6	256	27.5%	-0.11	0.0035	-0.135
54.60	59.00	19	108	23.2%	0.88	0.0040	-0.148	565	2.90	3.80	1	579	27.1%	-0.12	0.0040	-0.150
50.20	54.60	3	652	23.2%	0.86	0.0045	-0.163	570	3.60	4.30	2	373	26.7%	-0.15	0.0045	-0.165
45.80	50.40	3	184	23.1%	0.83	0.0050	-0.178	575	4.40	5.00	46	360	26.4%	-0.17	0.0050	-0.180
42.70	46.50	11	263	24.4%	0.81	0.0055	-0.193	580	5.10	6.10	15	324	26.1%	-0.19	0.0056	-0.196
37.70	42.40	1	165	23.2%	0.78	0.0060	-0.208	585	6.10	7.20	17	195	25.9%	-0.22	0.0061	-0.211
33.70	38.60	31	310	23.0%	0.75	0.0065	-0.222	590	7.20	8.50	2	131	25.7%	-0.25	0.0066	-0.225
30.10	34.20	29	296	22.4%	0.71	0.0070	-0.234	595	8.60	10.50		50	26.0%	-0.29	0.0072	-0.238
0	0				0.00	0.0000	0.000	597.5	0	0				0.00	0.0000	0.000
28.50	30.80	12	837	23.8%	0.68	0.0075	-0.245	600	10.00	12.10	33	324	25.7%	-0.33	0.0076	-0.249
0	0				0.00	0.0000	0.000	602.5	0	0				0.00	0.0000	0.000
23.30	27.70	1	248	22.4%	0.64	0.0079	-0.253	605	11.80	13.80		75	25.6%	-0.36	0.0080	-0.258
0	0				0.00	0.0000	0.000	607.5	0	0				0.00	0.0000	0.000
20.10	24.90	35	392	22.4%	0.60	0.0082	-0.259	610	13.70	16.10	5	50	25.6%	-0.41	0.0084	-0.265
0	0				0.00	0.0000	0.000	612.5	0	0				0.00	0.0000	0.000
18.30	21.80	24	427	22.9%	0.56	0.0085	-0.262	615	15.30	18.10	24	58	24.9%	-0.45	0.0087	-0.269
0	0				0.00	0.0000	0.000	617.5	0	0				0.00	0.0000	0.000
15.60	19.90	47	607	23.1%	0.52	0.0087	-0.262	620	17.70	21.50	65	186	25.4%	-0.49	0.0089	-0.269
0	0				0.00	0.0000	0.000	622.5	0	0				0.00	0.0000	0.000
13.50	16.50	21	431	22.6%	0.47	0.0088	-0.258	625	20.10	24.10		3	25.1%	-0.54	0.0090	-0.267
0	0				0.00	0.0000	0.000	627.5	0	0				0.00	0.0000	0.000
9.90	15.60	45	346	22.4%	0.43	0.0087	-0.252	630	22.20	27.50	12	13	24.9%	-0.58	0.0091	-0.261
0	0				0.00	0.0000	0.000	632.5	0	0				0.00	0.0000	0.000
10.20	11.80	11	513	22.5%	0.39	0.0086	-0.243	635	25.90	30.10	2	2	24.9%	-0.63	0.0090	-0.253
0	0				0.00	0.0000	0.000	637.5	0	0				0.00	0.0000	0.000
8.50	10.10	11	337	22.5%	0.34	0.0084	-0.231	640	29.30	33.90	11	12	25.4%	-0.67	0.0088	-0.242
0	0				0.00	0.0000	0.000	642.5	0	0				0.00	0.0000	0.000
7.00	8.50	13	300	22.3%	0.30	0.0080	-0.217	645	33.10	37.40			25.7%	-0.72	0.0084	-0.229
5.90	7.10	39	461	22.4%	0.26	0.0075	-0.201	650	36.70	41.10		3	25.6%	-0.76	0.0080	-0.214
4.90	5.90	7	81	22.4%	0.23	0.0070	-0.184	655	40.60	45.00		1	25.7%	-0.80	0.0076	-0.199
3.80	4.80	12	141	22.1%	0.19	0.0064	-0.167	660	43.60	49.10			24.9%	-0.83	0.0070	-0.183
2.95	3.90	6	522	21.9%	0.17	0.0058	-0.150	665	47.90	53.30			25.1%	-0.86	0.0064	-0.167
2.35	3.10	46	170	21.8%	0.14	0.0052	-0.134	670	52.30	57.20			24.7%	-0.89	0.0058	-0.152
1.85	3.40	6	31	23.0%	0.12	0.0046	-0.119	675	56.70	62.10			25.3%	-0.92	0.0052	-0.137
0.6000	2.40	10	147	21.1%	0.10	0.0041	-0.106	680	61.50	67.00			26.3%	-0.94	0.0045	-0.121
1.05	1.60	102	114	21.7%	0.08	0.0036	-0.094	685	65.80	71.50			25.8%	-0.95	0.0038	-0.102
0.0500	2.85		39	23.3%	0.07	0.0031	-0.083	690	71.00	76.50			27.5%	-0.97	0.0031	-0.085
0	4.90		25	27.8%	0.06	0.0027	-0.074	695	75.30	81.30			26.9%	-0.98	0.0024	-0.066
0	1.50		85	22.5%	0.05	0.0024	-0.066	700	80.70	86.10			28.6%	-0.98	0.0018	-0.049
0.1000	2.40	1	5	26.0%	0.04	0.0021	-0.059	705	84.40	91.70			28.1%	-0.99	0.0014	-0.035
0.1000	1.10		12	23.6%	0.04	0.0018	-0.052	710	89.30	96.70			28.9%	-0.99	0.0010	-0.024
0	4.90		15	32.8%	0.03	0.0016	-0.047	715	94.10	101.90			30.0%	-0.99	0.0007	-0.016
0	4.90		34	34.0%	0.03	0.0014	-0.043	720	99.50	106.70			31.8%	-1.00	0.0005	-0.010
0	4.90			35.1%	0.03	0.0012	-0.039	725	104.50	111.70			32.9%	-1.00	0.0004	-0.007
0	4.90		5	36.3%	0.02	0.0011	-0.036	730	109.50	116.70			33.9%	-1.00	0.0003	-0.004
0	4.90		6	37.4%	0.02	0.0010	-0.033	735	114.70	121.70			35.6%	-1.00	0.0002	-0.003
0	4.90		16	38.5%	0.02	0.0009	-0.030	740	119.50	126.70			36.1%	-1.00	0.0001	-0.001
0	4.90			39.6%	0.02	0.0008	-0.028	745	124.50	131.70			37.1%	-1.00	0.0001	-0.001
0	4.90		1	40.7%	0.01	0.0007	-0.026	750	129.50	136.70			38.2%	-1.00	0.0001	-0.001
0	4.90		3	42.8%	0.01	0.0006	-0.022	760	139.70	146.70			40.9%	-1.00	0.0000	-0.000
0	4.90		7	44.9%	0.01	0.0005	-0.020	770	149.50	156.70			42.2%	-1.00	0.0000	0.000
0	4.90		8	46.9%	0.01	0.0004	-0.017	780	159.50	166.70			44.1%	-1.00	0.0000	0.000
0	4.90		7	48.9%	0.01	0.0003	-0.015	790	169.50	176.70			46.0%	-1.00	0.0000	0.000
0	0.3000		3	33.2%	0.01	0.0003	-0.013	800	179.50	186.70			47.9%	-1.00	0.0000	0.000
0	4.90			54.6%	0.00	0.0002	-0.010	820	199.50	206.70			51.5%	-1.00	0.0000	0.000
0	4.90		3	58.2%	0.00	0.0001	-0.008	840	219.50	226.70			55.0%	-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 — 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

MA rantai opsi Mastercard Incorporated

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif