MET rantai opsi MetLife, Inc.
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 ±13.6% (86.03–113.13) · ATM IV 26.6% · P/C open interest 1.13
| 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 | |
| 47.80 | 51.80 | 51.4% | 0.98 | 0.0012 | 0.000 | 50 | 0 | 1.15 | 7 | 65.3% | -0.02 | 0.0013 | -0.005 | |||
| 43.20 | 46.70 | 6 | 48.8% | 0.98 | 0.0017 | 0.000 | 55 | 0 | 1.15 | 309 | 57.4% | -0.02 | 0.0018 | -0.006 | ||
| 38.30 | 42.20 | 1 | 48.6% | 0.97 | 0.0024 | -0.001 | 60 | 0 | 0.8000 | 796 | 46.7% | -0.03 | 0.0025 | -0.007 | ||
| 36.90 | 39.70 | 2 | 53.7% | 0.97 | 0.0028 | -0.002 | 62.5 | 0 | 0.5000 | 300 | 39.9% | -0.04 | 0.0029 | -0.008 | ||
| 35.00 | 37.00 | 1 | 8 | 52.0% | 0.96 | 0.0034 | -0.003 | 65 | 0.0500 | 0.8500 | 77 | 41.4% | -0.04 | 0.0034 | -0.008 | |
| 32.10 | 35.00 | 48.6% | 0.95 | 0.0040 | -0.004 | 67.5 | 0.1500 | 1.05 | 210 | 40.8% | -0.05 | 0.0041 | -0.009 | |||
| 29.70 | 32.60 | 45.7% | 0.94 | 0.0048 | -0.005 | 70 | 0 | 1.15 | 125 | 37.4% | -0.06 | 0.0049 | -0.010 | |||
| 27.40 | 30.20 | 12 | 43.3% | 0.93 | 0.0057 | -0.006 | 72.5 | 0.3500 | 1.30 | 204 | 37.5% | -0.07 | 0.0058 | -0.011 | ||
| 25.10 | 28.00 | 6 | 41.7% | 0.92 | 0.0068 | -0.008 | 75 | 0.1500 | 1.45 | 264 | 34.1% | -0.09 | 0.0069 | -0.012 | ||
| 22.80 | 25.70 | 4 | 39.5% | 0.90 | 0.0081 | -0.009 | 77.5 | 0.5500 | 1.45 | 46 | 33.1% | -0.10 | 0.0082 | -0.013 | ||
| 19.90 | 23.50 | 65 | 35.4% | 0.88 | 0.0096 | -0.011 | 80 | 1.00 | 1.75 | 356 | 33.1% | -0.12 | 0.0098 | -0.014 | ||
| 18.60 | 20.60 | 25 | 34.4% | 0.86 | 0.0113 | -0.012 | 82.5 | 1.35 | 2.15 | 131 | 32.5% | -0.15 | 0.0115 | -0.015 | ||
| 16.40 | 18.50 | 35 | 32.8% | 0.83 | 0.0132 | -0.014 | 85 | 1.35 | 2.20 | 211 | 29.2% | -0.18 | 0.0135 | -0.016 | ||
| 14.40 | 16.30 | 19 | 31.2% | 0.79 | 0.0153 | -0.015 | 87.5 | 2.05 | 2.75 | 285 | 29.4% | -0.21 | 0.0157 | -0.018 | ||
| 11.80 | 14.50 | 259 | 28.7% | 0.75 | 0.0174 | -0.017 | 90 | 2.30 | 3.60 | 170 | 28.5% | -0.25 | 0.0179 | -0.019 | ||
| 10.60 | 12.60 | 36 | 29.1% | 0.71 | 0.0196 | -0.018 | 92.5 | 3.40 | 3.80 | 194 | 27.7% | -0.30 | 0.0201 | -0.020 | ||
| 9.30 | 11.00 | 395 | 29.3% | 0.66 | 0.0215 | -0.019 | 95 | 3.10 | 5.40 | 2 | 97 | 26.3% | -0.35 | 0.0222 | -0.021 | |
| 8.00 | 8.70 | 8 | 99 | 27.5% | 0.60 | 0.0231 | -0.020 | 97.5 | 5.10 | 6.50 | 88 | 28.2% | -0.41 | 0.0238 | -0.021 | |
| 6.20 | 7.00 | 21 | 461 | 25.4% | 0.54 | 0.0242 | -0.021 | 100 | 6.20 | 7.70 | 272 | 27.8% | -0.47 | 0.0250 | -0.021 | |
| 4.40 | 6.00 | 9 | 399 | 28.0% | 0.42 | 0.0245 | -0.020 | 105 | 8.00 | 9.90 | 78 | 24.0% | -0.60 | 0.0258 | -0.020 | |
| 2.85 | 3.10 | 301 | 25.1% | 0.32 | 0.0224 | -0.018 | 110 | 11.40 | 13.60 | 1 | 24.0% | -0.71 | 0.0247 | -0.019 | ||
| 1.80 | 2.00 | 1,541 | 25.1% | 0.23 | 0.0188 | -0.015 | 115 | 15.30 | 17.40 | 22.4% | -0.82 | 0.0221 | -0.016 | |||
| 0.6000 | 1.60 | 25 | 24.6% | 0.16 | 0.0150 | -0.013 | 120 | 19.80 | 21.70 | -0.90 | 0.0174 | -0.012 | ||||
| 0.4500 | 1.35 | 37 | 26.7% | 0.11 | 0.0114 | -0.010 | 125 | 23.80 | 26.80 | -0.95 | 0.0113 | -0.006 | ||||
| 0.2000 | 0.7500 | 6 | 25.8% | 0.08 | 0.0085 | -0.008 | 130 | 28.70 | 31.90 | -0.98 | 0.0059 | -0.000 | ||||
| 0 | 0.9500 | 5 | 28.6% | 0.05 | 0.0062 | -0.006 | 135 | 34.10 | 37.70 | 31.6% | -0.99 | 0.0025 | 0.000 | |||
| 0.1000 | 0.4500 | 73 | 28.2% | 0.04 | 0.0045 | -0.004 | 140 | 38.70 | 42.60 | -1.00 | 0.0009 | 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 — Mar 19, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.