MDT rantai opsi Medtronic plc

Expirasi Cboe delayed options data · per 15:36 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 ±3.4% (88.44–94.66) · ATM IV 20.6% · P/C open interest 0.41

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
43.15	44.35				1.00	0.0002	0.000	47.5	0	2.13		1	227.5%	-0.00	0.0002	-0.003
41.05	43.80			198.3%	1.00	0.0003	0.000	50	0	2.13			212.5%	-0.00	0.0003	-0.003
36.35	38.85			179.8%	1.00	0.0004	0.000	55	0	1.15		9	159.7%	-0.00	0.0004	-0.004
31.35	33.85		11	154.1%	1.00	0.0007	0.000	60	0	1.90		223	154.1%	-0.00	0.0007	-0.005
26.15	28.85		45	126.4%	0.99	0.0013	0.000	65	0	1.15		362	115.2%	-0.01	0.0013	-0.006
23.50	26.35		5	112.4%	0.99	0.0017	0.000	67.5	0	0.7700		321	95.8%	-0.01	0.0017	-0.007
20.95	23.85		162	100.8%	0.99	0.0023	0.000	70	0	0.0500		1,124	55.4%	-0.01	0.0023	-0.008
18.10	21.35		42	85.1%	0.99	0.0032	0.000	72.5	0	0.5800		1,112	72.6%	-0.01	0.0032	-0.009
16.50	18.50		4,862	83.3%	0.98	0.0046	-0.003	75	0	0.0600		15.9K	43.6%	-0.02	0.0046	-0.011
13.95	15.85		252	70.2%	0.98	0.0069	-0.006	77.5	0	0.5000		1,596	53.7%	-0.02	0.0069	-0.013
12.40	14.75			68.9%	0.97	0.0089	-0.009	79	0	1.15			60.3%	-0.03	0.0090	-0.015
10.95	12.50	1	2,077	31.6%	0.97	0.0107	-0.010	80	0	0.5000		1,746	45.5%	-0.03	0.0108	-0.016
10.10	12.95			59.4%	0.96	0.0130	-0.012	81	0	0.9500		2	49.9%	-0.04	0.0130	-0.018
9.50	11.80		1	58.1%	0.95	0.0159	-0.015	82	0	1.35		1	51.5%	-0.05	0.0160	-0.020
8.95	11.15	5	2,424	53.8%	0.95	0.0176	-0.016	82.5	0	0.9300		1,267	44.1%	-0.05	0.0177	-0.021
8.50	10.80			53.9%	0.94	0.0196	-0.018	83	0.0300	0.7500	20	86	40.2%	-0.06	0.0198	-0.022
7.35	9.50		5	44.9%	0.93	0.0245	-0.021	84	0.0200	0.7500	20	86	36.5%	-0.07	0.0247	-0.025
6.80	8.75		3,691	47.8%	0.91	0.0309	-0.025	85	0.0200	0.6000		1,113	30.9%	-0.09	0.0312	-0.029
5.60	8.00		8	43.8%	0.88	0.0390	-0.030	86	0	0.9500		35	31.4%	-0.12	0.0394	-0.034
4.85	7.10		3	42.1%	0.84	0.0488	-0.037	87	0	0.8000		40	25.9%	-0.16	0.0492	-0.040
4.50	5.20	1	3,454	34.8%	0.82	0.0540	-0.040	87.5	0.1700	0.8100		976	25.9%	-0.19	0.0546	-0.043
3.95	6.25		96	39.3%	0.79	0.0594	-0.044	88	0	0.6900		92	20.9%	-0.21	0.0600	-0.046
3.10	5.00		24	33.5%	0.73	0.0696	-0.051	89	0.1300	0.8400		351	19.7%	-0.28	0.0704	-0.053
2.63	2.93	7	6,011	24.6%	0.65	0.0779	-0.057	90	0.6900	1.23	4	2,125	22.6%	-0.35	0.0788	-0.058
1.98	2.42	1	221	24.5%	0.57	0.0831	-0.060	91	0.4500	1.91		39	20.1%	-0.43	0.0842	-0.061
1.47	1.90	10	199	24.4%	0.49	0.0845	-0.061	92	0.8500	2.00		80	16.8%	-0.52	0.0858	-0.062
1.32	1.57	1	4,375	24.3%	0.44	0.0838	-0.061	92.5	1.02	2.54		1,767	17.7%	-0.56	0.0851	-0.061
1.00	1.45		729	23.9%	0.40	0.0820	-0.060	93	2.15	2.72	1	123	22.4%	-0.60	0.0835	-0.060
0.7400	1.11		2,425	24.5%	0.33	0.0762	-0.056	94	1.75	3.55		42	14.5%	-0.68	0.0778	-0.056
0.6500	0.7800	36	15.2K	25.4%	0.26	0.0679	-0.050	95	2.81	4.10		421		-0.75	0.0695	-0.050
0.4100	0.6500		526	25.9%	0.20	0.0582	-0.043	96	3.10	4.95		2		-0.81	0.0597	-0.043
0.2600	0.8900	21	64	30.2%	0.15	0.0484	-0.037	97	4.10	5.90				-0.86	0.0496	-0.035
0.1600	1.00	1	4,366	32.0%	0.13	0.0438	-0.034	97.5	4.40	6.30		56		-0.88	0.0451	-0.032
0.1300	0.8000	21	76	31.2%	0.12	0.0394	-0.031	98	5.05	7.15		20		-0.90	0.0408	-0.028
0	0.9500		14	34.5%	0.09	0.0316	-0.026	99	5.55	7.90		10		-0.93	0.0349	-0.023
0.1000	0.1800	592	22.1K	27.6%	0.07	0.0253	-0.022	100	6.60	9.05		53		-0.95	0.0299	-0.020
0	0.9500		7	40.4%	0.05	0.0204	-0.019	101	7.50	9.75				-0.96	0.0254	-0.018
0	0.2300		352	30.9%	0.04	0.0167	-0.016	102	8.45	10.85		1		-0.97	0.0198	-0.020
0	1.35		167	51.0%	0.04	0.0138	-0.015	103	9.30	12.15		26		-0.98	0.0157	-0.021
0	1.15		2	51.3%	0.03	0.0116	-0.013	104	10.45	12.70				-0.99	0.0119	-0.023
0	0.6500		980	46.6%	0.03	0.0098	-0.012	105	11.45	14.05				-0.99	0.0088	-0.026
0	1.35		11	59.3%	0.02	0.0084	-0.011	106	13.10	15.05				-0.99	0.0065	-0.028
0	0.1000		692	41.7%	0.01	0.0049	-0.008	110	16.25	19.25				-1.00	0.0019	-0.033
0	1.35		112	81.2%	0.01	0.0029	-0.006	115	21.25	25.00				-1.00	0.0004	-0.037
0	0.6100		336	77.6%	0.01	0.0018	-0.005	120	26.25	29.75				-1.00	0.0000	-0.039
0	1.00		83	95.6%	0.00	0.0012	-0.004	125	31.25	34.60				-1.00	0.0000	-0.040
0	0.0500		3	67.0%	0.00	0.0009	-0.003	130	36.25	39.55				-1.00	0.0000	-0.041
0	2.13			133.6%	0.00	0.0007	-0.003	135	41.25	45.20				-1.00	0.0000	-0.041

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

MDT rantai opsi Medtronic plc

Volatility smile — Sep 18, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi