MAR rantai opsi Marriott International, Inc.
Cboe delayed options data · per 21:58 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 ±2.1% (382.65–398.75) · ATM IV 24.4% · P/C open interest 0.53
| 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 | |
| 188.90 | 192.90 | 2 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 2.15 | 336.8% | -0.00 | 0.0000 | -0.002 | ||||
| 183.90 | 187.80 | 2 | 1.00 | 0.0000 | 0.000 | 205 | 0 | 2.15 | 325.7% | -0.00 | 0.0000 | -0.002 | ||||
| 178.90 | 182.80 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.15 | 314.9% | -0.00 | 0.0000 | -0.002 | |||||
| 173.90 | 177.80 | 1.00 | 0.0000 | 0.000 | 215 | 0 | 2.15 | 304.3% | -0.00 | 0.0000 | -0.002 | |||||
| 168.90 | 172.80 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.15 | 294.0% | -0.00 | 0.0000 | -0.002 | |||||
| 163.90 | 167.80 | 1.00 | 0.0000 | 0.000 | 225 | 0 | 2.15 | 283.9% | -0.00 | 0.0000 | -0.002 | |||||
| 158.90 | 162.80 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 2.15 | 274.0% | -0.00 | 0.0000 | -0.003 | |||||
| 153.90 | 157.80 | 1.00 | 0.0000 | 0.000 | 235 | 0 | 2.15 | 264.2% | -0.00 | 0.0000 | -0.003 | |||||
| 148.90 | 152.80 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 2.15 | 254.7% | -0.00 | 0.0000 | -0.003 | |||||
| 143.90 | 147.80 | 1.00 | 0.0000 | 0.000 | 245 | 0 | 2.15 | 245.3% | -0.00 | 0.0000 | -0.003 | |||||
| 138.90 | 142.80 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 2.15 | 236.2% | -0.00 | 0.0000 | -0.004 | |||||
| 133.90 | 137.80 | 1.00 | 0.0000 | 0.000 | 255 | 0 | 2.15 | 227.1% | -0.00 | 0.0000 | -0.004 | |||||
| 128.90 | 132.80 | 2 | 1.00 | 0.0000 | 0.000 | 260 | 0 | 2.15 | 218.2% | -0.00 | 0.0000 | -0.004 | ||||
| 123.90 | 127.80 | 2 | 1 | 1.00 | 0.0000 | 0.000 | 265 | 0 | 2.15 | 209.5% | -0.00 | 0.0000 | -0.005 | |||
| 119.00 | 122.80 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 2.15 | 200.9% | -0.00 | 0.0000 | -0.005 | |||||
| 114.00 | 117.80 | 1.00 | 0.0000 | 0.000 | 275 | 0 | 2.15 | 192.4% | -0.00 | 0.0000 | -0.006 | |||||
| 109.00 | 112.80 | 1.00 | 0.0001 | 0.000 | 280 | 0 | 2.15 | 184.1% | -0.00 | 0.0001 | -0.006 | |||||
| 104.00 | 107.80 | 1.00 | 0.0001 | 0.000 | 285 | 0 | 2.15 | 1 | 175.8% | -0.00 | 0.0001 | -0.007 | ||||
| 99.00 | 102.80 | 1.00 | 0.0001 | 0.000 | 290 | 0 | 2.15 | 1 | 167.7% | -0.00 | 0.0001 | -0.008 | ||||
| 94.00 | 97.80 | 1.00 | 0.0001 | 0.000 | 295 | 0 | 2.15 | 6 | 159.6% | -0.00 | 0.0001 | -0.009 | ||||
| 89.00 | 92.80 | 1.00 | 0.0001 | 0.000 | 300 | 0 | 2.15 | 11 | 151.7% | -0.00 | 0.0001 | -0.010 | ||||
| 84.00 | 87.80 | 1.00 | 0.0001 | -0.002 | 305 | 0 | 2.15 | 6 | 143.8% | -0.00 | 0.0001 | -0.012 | ||||
| 79.00 | 82.80 | 1.00 | 0.0002 | -0.004 | 310 | 0 | 2.15 | 8 | 136.0% | -0.00 | 0.0002 | -0.014 | ||||
| 74.20 | 77.00 | 1 | 1.00 | 0.0002 | -0.007 | 315 | 0 | 2.15 | 1 | 128.3% | -0.00 | 0.0002 | -0.016 | |||
| 69.30 | 72.90 | 8 | 83.1% | 1.00 | 0.0003 | -0.011 | 320 | 0 | 2.15 | 1 | 120.7% | -0.00 | 0.0003 | -0.019 | ||
| 66.70 | 70.40 | 8 | 74.3% | 1.00 | 0.0004 | -0.013 | 322.5 | 0 | 2.15 | 116.9% | -0.00 | 0.0004 | -0.021 | |||
| 64.20 | 67.00 | 1 | 1.00 | 0.0004 | -0.015 | 325 | 0 | 2.15 | 8 | 113.1% | -0.00 | 0.0004 | -0.023 | |||
| 61.70 | 64.50 | 1.00 | 0.0004 | -0.017 | 327.5 | 0 | 2.15 | 109.3% | -0.00 | 0.0004 | -0.025 | |||||
| 59.30 | 62.00 | 1.00 | 0.0005 | -0.020 | 330 | 0 | 1.20 | 1 | 9 | 93.7% | -0.00 | 0.0005 | -0.027 | |||
| 56.80 | 59.50 | 0.99 | 0.0006 | -0.023 | 332.5 | 0 | 2.15 | 101.8% | -0.01 | 0.0006 | -0.030 | |||||
| 54.00 | 57.90 | 0.99 | 0.0007 | -0.026 | 335 | 0 | 2.15 | 83 | 98.0% | -0.01 | 0.0007 | -0.033 | ||||
| 51.50 | 55.40 | 0.99 | 0.0008 | -0.030 | 337.5 | 0 | 2.15 | 16 | 94.3% | -0.01 | 0.0008 | -0.037 | ||||
| 49.30 | 52.00 | 2 | 0.99 | 0.0009 | -0.035 | 340 | 0 | 2.15 | 21 | 90.5% | -0.01 | 0.0009 | -0.041 | |||
| 46.50 | 50.40 | 0.99 | 0.0011 | -0.040 | 342.5 | 0 | 2.15 | 86.8% | -0.01 | 0.0011 | -0.045 | |||||
| 44.40 | 47.80 | 17 | 53.7% | 0.99 | 0.0013 | -0.045 | 345 | 0 | 2.15 | 5 | 83.0% | -0.01 | 0.0013 | -0.051 | ||
| 41.50 | 45.40 | 0.99 | 0.0015 | -0.052 | 347.5 | 0 | 2.15 | 1 | 79.3% | -0.01 | 0.0015 | -0.057 | ||||
| 39.00 | 42.10 | 27 | 0.99 | 0.0018 | -0.060 | 350 | 0 | 2.20 | 7 | 76.0% | -0.01 | 0.0018 | -0.065 | |||
| 36.50 | 39.60 | 0.98 | 0.0021 | -0.069 | 352.5 | 0 | 1.20 | 1 | 6 | 62.8% | -0.02 | 0.0021 | -0.074 | |||
| 34.30 | 37.10 | 9 | 0.98 | 0.0026 | -0.080 | 355 | 0 | 2.25 | 1 | 2 | 68.8% | -0.02 | 0.0026 | -0.085 | ||
| 31.90 | 34.60 | 15 | 0.98 | 0.0031 | -0.093 | 357.5 | 0 | 2.25 | 6 | 65.0% | -0.02 | 0.0031 | -0.097 | |||
| 29.40 | 32.20 | 26 | 0.97 | 0.0038 | -0.108 | 360 | 0 | 2.35 | 2 | 62.0% | -0.03 | 0.0038 | -0.112 | |||
| 27.00 | 29.70 | 2 | 0.96 | 0.0047 | -0.127 | 362.5 | 0 | 2.40 | 58.4% | -0.04 | 0.0047 | -0.130 | ||||
| 24.60 | 27.30 | 6 | 0.96 | 0.0058 | -0.149 | 365 | 0 | 0.5500 | 5 | 38.5% | -0.04 | 0.0058 | -0.152 | |||
| 22.10 | 25.70 | 3 | 13 | 37.8% | 0.95 | 0.0071 | -0.176 | 367.5 | 0 | 2.60 | 8 | 1 | 51.8% | -0.05 | 0.0072 | -0.179 |
| 19.70 | 22.40 | 18 | 35 | 22.1% | 0.93 | 0.0089 | -0.207 | 370 | 0 | 1.50 | 8 | 10 | 40.8% | -0.07 | 0.0089 | -0.210 |
| 17.40 | 20.10 | 16 | 6 | 27.9% | 0.92 | 0.0111 | -0.245 | 372.5 | 0 | 2.25 | 1 | 1 | 41.7% | -0.08 | 0.0111 | -0.248 |
| 15.00 | 17.80 | 5 | 47 | 27.7% | 0.89 | 0.0138 | -0.289 | 375 | 0.3000 | 2.85 | 101 | 6 | 42.3% | -0.11 | 0.0139 | -0.291 |
| 12.70 | 15.50 | 7 | 27.2% | 0.86 | 0.0172 | -0.338 | 377.5 | 0 | 3.00 | 5 | 31 | 37.2% | -0.14 | 0.0173 | -0.341 | |
| 10.50 | 13.30 | 11 | 27 | 26.8% | 0.82 | 0.0212 | -0.391 | 380 | 0 | 3.10 | 2 | 10 | 33.1% | -0.18 | 0.0213 | -0.394 |
| 8.40 | 11.20 | 10 | 26.2% | 0.77 | 0.0257 | -0.445 | 382.5 | 0.1000 | 3.50 | 30 | 110 | 30.5% | -0.23 | 0.0259 | -0.449 | |
| 6.40 | 9.20 | 11 | 17 | 25.2% | 0.71 | 0.0305 | -0.496 | 385 | 1.05 | 3.80 | 46 | 13 | 29.9% | -0.29 | 0.0307 | -0.500 |
| 4.60 | 7.50 | 1 | 40 | 24.8% | 0.63 | 0.0348 | -0.535 | 387.5 | 0.9500 | 4.90 | 8 | 2 | 27.4% | -0.37 | 0.0351 | -0.540 |
| 2.70 | 6.00 | 58 | 23.3% | 0.54 | 0.0376 | -0.553 | 390 | 1.70 | 5.70 | 12 | 19 | 25.6% | -0.46 | 0.0380 | -0.559 | |
| 1.20 | 4.70 | 5 | 170 | 22.1% | 0.45 | 0.0382 | -0.542 | 392.5 | 3.00 | 6.50 | 4 | 24.1% | -0.55 | 0.0386 | -0.548 | |
| 1.80 | 3.90 | 8 | 203 | 23.1% | 0.36 | 0.0363 | -0.501 | 395 | 5.00 | 8.00 | 2 | 25.4% | -0.65 | 0.0367 | -0.506 | |
| 0.0500 | 3.70 | 26.5% | 0.27 | 0.0323 | -0.438 | 397.5 | 6.30 | 9.80 | 24.0% | -0.73 | 0.0326 | -0.442 | ||||
| 0 | 2.40 | 12 | 58 | 21.1% | 0.20 | 0.0270 | -0.363 | 400 | 8.60 | 11.80 | 2 | 10 | 25.5% | -0.81 | 0.0273 | -0.366 |
| 0 | 2.80 | 31.7% | 0.15 | 0.0217 | -0.291 | 402.5 | 11.10 | 14.00 | 28.2% | -0.86 | 0.0219 | -0.293 | ||||
| 0 | 2.50 | 4 | 4 | 34.3% | 0.11 | 0.0169 | -0.231 | 405 | 13.50 | 16.30 | 30.3% | -0.90 | 0.0170 | -0.232 | ||
| 0 | 2.40 | 37.6% | 0.08 | 0.0130 | -0.184 | 407.5 | 15.90 | 18.60 | 31.9% | -0.93 | 0.0132 | -0.184 | ||||
| 0 | 1.45 | 1 | 27.1% | 0.06 | 0.0101 | -0.152 | 410 | 18.40 | 21.30 | 10 | 6 | 36.6% | -0.95 | 0.0104 | -0.151 | |
| 0 | 2.25 | 43.9% | 0.05 | 0.0080 | -0.130 | 412.5 | 20.80 | 23.50 | 36.9% | -0.96 | 0.0083 | -0.128 | ||||
| 0 | 2.25 | 47.3% | 0.04 | 0.0065 | -0.115 | 415 | 22.50 | 26.30 | 34.9% | -0.97 | 0.0068 | -0.112 | ||||
| 0 | 2.20 | 50.3% | 0.03 | 0.0054 | -0.103 | 417.5 | 25.70 | 28.60 | 43.0% | -0.97 | 0.0056 | -0.100 | ||||
| 0 | 2.15 | 3 | 11 | 53.2% | 0.03 | 0.0045 | -0.094 | 420 | 28.20 | 31.30 | 47.7% | -0.98 | 0.0047 | -0.091 | ||
| 0 | 2.15 | 59.5% | 0.02 | 0.0032 | -0.078 | 425 | 33.20 | 36.00 | 50.6% | -0.98 | 0.0033 | -0.076 | ||||
| 0 | 2.15 | 65.5% | 0.02 | 0.0024 | -0.066 | 430 | 37.50 | 41.30 | 50.7% | -0.99 | 0.0024 | -0.065 | ||||
| 0 | 2.15 | 71.4% | 0.01 | 0.0018 | -0.055 | 435 | 42.30 | 46.20 | 53.8% | -0.99 | 0.0017 | -0.056 | ||||
| 0 | 2.15 | 77.1% | 0.01 | 0.0014 | -0.047 | 440 | 47.50 | 51.30 | 60.5% | -0.99 | 0.0012 | -0.051 | ||||
| 0 | 2.15 | 82.6% | 0.01 | 0.0011 | -0.040 | 445 | 52.50 | 56.30 | 65.2% | -1.00 | 0.0009 | -0.046 | ||||
| 0 | 2.15 | 88.0% | 0.01 | 0.0009 | -0.034 | 450 | 57.50 | 61.30 | 69.8% | -1.00 | 0.0006 | -0.043 | ||||
| 0 | 2.15 | 93.2% | 0.01 | 0.0007 | -0.029 | 455 | 62.50 | 66.30 | 74.3% | -1.00 | 0.0005 | -0.041 | ||||
| 0 | 2.15 | 98.4% | 0.00 | 0.0006 | -0.025 | 460 | 67.50 | 71.30 | 78.7% | -1.00 | 0.0003 | -0.040 | ||||
| 0 | 2.15 | 103.4% | 0.00 | 0.0004 | -0.022 | 465 | 72.50 | 76.30 | 83.0% | -1.00 | 0.0002 | -0.038 | ||||
| 0 | 2.15 | 108.3% | 0.00 | 0.0004 | -0.019 | 470 | 77.50 | 81.30 | 87.3% | -1.00 | 0.0002 | -0.038 | ||||
| 0 | 2.15 | 117.8% | 0.00 | 0.0003 | -0.014 | 480 | 87.50 | 91.30 | 95.5% | -1.00 | 0.0001 | -0.037 | ||||
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