META rantai opsi Meta Platforms, Inc.

Expirasi Cboe delayed options data · per 03:40 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 ±12.9% (614.83–796.38) · ATM IV 39.8% · P/C open interest 0.60

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
345.40	351.80		140	77.5%	1.00	0.0000	0.000	360	0.0500	0.1800	4	2,628	61.4%	-0.00	0.0000	-0.011
335.50	341.90		153	75.0%	1.00	0.0000	0.000	370	0.1000	0.2500	6	346	61.7%	-0.00	0.0000	-0.013
325.60	332.00		57	72.6%	1.00	0.0001	0.000	380	0.0300	0.2800	5	700	58.6%	-0.00	0.0001	-0.014
315.70	322.10		494	70.2%	1.00	0.0001	0.000	390	0.1500	0.3200	23	456	58.9%	-0.00	0.0001	-0.016
305.85	312.15	3	1,591	67.9%	1.00	0.0001	0.000	400	0.1000	0.3500	3	1,852	56.4%	-0.00	0.0001	-0.018
296.60	301.80	101	2,612	66.5%	0.99	0.0001	0.000	410	0.1900	0.4200	2	684	56.0%	-0.01	0.0001	-0.021
286.75	291.85	4	870	64.6%	0.99	0.0001	0.000	420	0.1600	0.4900	3	1,855	54.2%	-0.01	0.0001	-0.024
276.95	282.00	2	97	62.7%	0.99	0.0001	0.000	430	0.2200	0.4800	17	549	52.5%	-0.01	0.0001	-0.027
266.40	272.70		173	60.0%	0.99	0.0002	0.000	440	0.3800	0.6300	253	814	52.7%	-0.01	0.0002	-0.031
256.55	262.85		915	58.1%	0.99	0.0002	-0.002	450	0.4100	0.7300	288	4,516	51.3%	-0.01	0.0002	-0.035
246.75	253.00		168	56.4%	0.99	0.0002	-0.008	460	0.5300	0.8300	15	1,777	50.3%	-0.01	0.0002	-0.040
237.65	242.65	126	2,117	55.4%	0.98	0.0003	-0.015	470	0.6600	0.9800	29	1,433	49.5%	-0.02	0.0003	-0.046
227.25	233.40	1	213	53.4%	0.98	0.0003	-0.023	480	0.9200	1.13	77	2,050	48.9%	-0.02	0.0003	-0.053
218.20	223.10	132	836	52.4%	0.98	0.0004	-0.032	490	0.9900	1.32	46	2,036	47.5%	-0.02	0.0004	-0.060
212.70	218.80		3	51.4%	0.98	0.0004	-0.036	495	1.10	1.49		12	47.3%	-0.02	0.0004	-0.064
208.55	213.35	62	1,778	51.0%	0.97	0.0005	-0.041	500	1.29	1.56	206	7,818	47.0%	-0.03	0.0005	-0.068
203.05	209.10	2	7	50.1%	0.97	0.0005	-0.046	505	1.35	1.76	1	40	46.5%	-0.03	0.0005	-0.073
198.25	204.25		138	49.5%	0.97	0.0005	-0.052	510	1.55	1.88	11	3,435	46.2%	-0.03	0.0005	-0.078
194.15	198.90	48	51	49.3%	0.97	0.0006	-0.058	515	1.65	2.09	37	74	45.8%	-0.04	0.0006	-0.083
188.75	192.00	235	765	42.8%	0.96	0.0006	-0.064	520	2.00	2.25	117	1,562	45.7%	-0.04	0.0006	-0.088
184.00	189.80	392	19	47.8%	0.96	0.0007	-0.070	525	2.04	2.47	202	266	45.1%	-0.04	0.0007	-0.094
179.30	185.05	1	877	47.4%	0.95	0.0007	-0.077	530	2.24	2.70	12	2,732	44.7%	-0.05	0.0007	-0.100
174.60	180.30		6	46.9%	0.95	0.0008	-0.084	535	2.48	2.95	22	42	44.4%	-0.05	0.0008	-0.106
170.60	175.05	2	566	46.8%	0.95	0.0009	-0.091	540	2.74	3.25	41	2,225	44.2%	-0.05	0.0009	-0.113
165.30	170.85		9	46.0%	0.94	0.0009	-0.098	545	3.00	3.55	60	87	43.8%	-0.06	0.0009	-0.120
160.70	166.15	2	1,306	45.6%	0.94	0.0010	-0.106	550	3.45	3.80	267	5,137	43.6%	-0.06	0.0010	-0.127
156.15	161.50		34	45.2%	0.93	0.0011	-0.115	555	3.65	4.15	1	63	43.1%	-0.07	0.0011	-0.135
152.20	156.35	121	887	45.1%	0.93	0.0011	-0.123	560	4.05	4.60	82	2,185	43.0%	-0.07	0.0012	-0.143
147.10	152.25		713	44.5%	0.92	0.0012	-0.132	565	4.45	5.05	162	670	42.8%	-0.08	0.0012	-0.151
142.70	147.70	11	1,231	44.2%	0.91	0.0013	-0.142	570	5.00	5.50	147	2,734	42.6%	-0.09	0.0013	-0.160
138.30	143.20	2	741	43.9%	0.90	0.0014	-0.151	575	5.50	5.95	83	991	42.3%	-0.10	0.0014	-0.169
134.45	138.15	2	1,094	43.6%	0.90	0.0015	-0.161	580	6.05	6.50	152	2,115	42.1%	-0.10	0.0015	-0.178
129.75	134.15		348	43.3%	0.89	0.0016	-0.171	585	6.65	7.15	432	659	42.0%	-0.11	0.0016	-0.188
125.80	129.80	6	654	43.4%	0.88	0.0017	-0.181	590	7.35	7.80	192	2,193	41.8%	-0.12	0.0017	-0.198
121.30	125.45	1	385	42.8%	0.87	0.0018	-0.192	595	8.05	8.45	477	728	41.6%	-0.13	0.0018	-0.208
117.75	120.55	35	3,371	42.6%	0.86	0.0019	-0.203	600	8.85	9.30	487	4,156	41.6%	-0.14	0.0019	-0.218
113.15	116.90	1	463	42.4%	0.85	0.0020	-0.213	605	9.65	10.10	59	558	41.3%	-0.15	0.0020	-0.228
109.10	112.75	20	889	42.2%	0.84	0.0021	-0.224	610	10.50	11.00	134	1,330	41.2%	-0.16	0.0021	-0.238
105.15	108.65	3	306	42.0%	0.83	0.0022	-0.235	615	11.45	11.95	32	869	41.0%	-0.17	0.0022	-0.249
101.25	104.60		1,610	41.8%	0.82	0.0023	-0.246	620	12.40	12.95	101	1,853	40.8%	-0.19	0.0023	-0.259
97.05	100.65	4	426	41.8%	0.80	0.0024	-0.256	625	13.50	14.05	276	696	40.7%	-0.20	0.0024	-0.269
94.00	96.75	47	1,171	41.6%	0.79	0.0025	-0.267	630	14.70	15.30	115	1,571	40.7%	-0.21	0.0025	-0.279
89.60	92.90		220	41.0%	0.78	0.0026	-0.277	635	15.95	16.55	80	709	40.6%	-0.22	0.0026	-0.289
86.30	89.05	25	1,684	41.0%	0.76	0.0027	-0.287	640	17.30	17.90	106	2,846	40.5%	-0.24	0.0027	-0.298
82.75	85.40	2	559	40.8%	0.75	0.0028	-0.296	645	18.70	19.30	31	986	40.4%	-0.25	0.0028	-0.307
79.10	81.45	67	5,153	40.4%	0.73	0.0028	-0.306	650	20.20	20.80	273	3,441	40.4%	-0.27	0.0029	-0.316
75.95	78.05	3	508	40.4%	0.72	0.0029	-0.315	655	21.75	22.40	9	453	40.3%	-0.28	0.0030	-0.325
72.55	74.85	14	2,233	40.4%	0.70	0.0030	-0.323	660	23.40	24.10	286	5,205	40.2%	-0.30	0.0030	-0.333
69.45	71.45	22	707	40.3%	0.69	0.0031	-0.331	665	25.15	25.85	79	618	40.1%	-0.32	0.0031	-0.340
66.65	68.20	16	1,325	40.3%	0.67	0.0032	-0.338	670	26.95	27.70	32	1,817	40.1%	-0.33	0.0032	-0.347
63.70	65.00	10	368	40.2%	0.65	0.0032	-0.344	675	28.90	29.65	54	381	40.0%	-0.35	0.0032	-0.353
60.70	61.90	34	3,691	40.0%	0.64	0.0033	-0.350	680	30.90	31.70	108	2,157	40.0%	-0.37	0.0033	-0.359
57.85	58.95	8	275	40.0%	0.62	0.0033	-0.356	685	33.00	33.80	21	284	39.9%	-0.38	0.0034	-0.364
55.00	56.15	91	774	39.9%	0.60	0.0034	-0.360	690	35.20	36.00	94	528	39.8%	-0.40	0.0034	-0.368
52.30	53.45	243	289	39.8%	0.59	0.0034	-0.364	695	37.60	38.35	79	191	39.8%	-0.42	0.0035	-0.372
49.90	50.75	845	7,781	39.8%	0.57	0.0034	-0.367	700	40.00	40.50	243	6,243	39.7%	-0.44	0.0035	-0.375
47.35	48.25	495	2,313	39.7%	0.55	0.0035	-0.370	705	42.65	43.30	27	521	39.9%	-0.45	0.0035	-0.377
45.00	45.85	487	683	39.7%	0.53	0.0035	-0.371	710	44.95	45.85	65	472	39.7%	-0.47	0.0036	-0.378
42.60	43.45	126	425	39.6%	0.52	0.0035	-0.372	715	47.55	48.45	13	473	39.6%	-0.49	0.0036	-0.379
40.30	41.20	312	3,299	39.5%	0.50	0.0035	-0.373	720	50.30	51.25	121	3,809	39.6%	-0.51	0.0036	-0.379
38.25	39.10	221	942	39.6%	0.48	0.0035	-0.372	725	53.05	54.15	62	517	39.6%	-0.52	0.0036	-0.378
36.25	37.00	104	2,782	39.6%	0.47	0.0035	-0.371	730	56.05	57.15	28	2,277	39.6%	-0.54	0.0036	-0.377
34.00	34.95	44	1,153	39.4%	0.45	0.0035	-0.369	735	59.05	60.15	21	372	39.5%	-0.56	0.0036	-0.375
32.05	33.05	159	3,337	39.3%	0.43	0.0035	-0.367	740	62.05	63.20	46	836	39.4%	-0.58	0.0036	-0.372
30.25	31.20	72	618	39.3%	0.42	0.0034	-0.363	745	65.10	66.45	80	269	39.4%	-0.59	0.0035	-0.369
28.70	29.40	620	6,912	39.3%	0.40	0.0034	-0.360	750	68.50	69.65	61	2,447	39.4%	-0.61	0.0035	-0.365
26.95	27.75	73	2,310	39.3%	0.38	0.0034	-0.355	755	71.65	73.10	2	295	39.3%	-0.63	0.0035	-0.361
25.20	26.15	239	3,333	39.2%	0.37	0.0033	-0.351	760	74.90	76.55	28	392	39.2%	-0.64	0.0034	-0.356
23.75	24.60	206	2,260	39.1%	0.35	0.0033	-0.345	765	78.60	80.20	98	273	39.4%	-0.66	0.0034	-0.350
22.45	23.15	134	3,369	39.2%	0.34	0.0032	-0.339	770	81.80	84.15	15	914	39.3%	-0.67	0.0034	-0.344
21.10	21.75	75	2,927	39.2%	0.32	0.0032	-0.333	775	85.30	87.95	1	92	39.3%	-0.69	0.0033	-0.338
19.80	20.50	69	4,203	39.2%	0.31	0.0031	-0.326	780	88.90	91.20	1	169	39.0%	-0.70	0.0032	-0.331
18.65	19.25	20	759	39.2%	0.29	0.0031	-0.319	785	92.55	95.35		130	39.1%	-0.72	0.0032	-0.324
17.40	18.10	59	1,652	39.2%	0.28	0.0030	-0.312	790	96.30	99.25		179	39.1%	-0.73	0.0031	-0.317
16.25	16.90	16	680	39.1%	0.27	0.0029	-0.304	795	100.15	103.60		53	39.2%	-0.75	0.0031	-0.310
15.35	15.65	1,181	11.9K	39.2%	0.25	0.0028	-0.296	800	104.45	107.05	1,024	7,286	39.1%	-0.76	0.0030	-0.302
14.30	14.85	33	2,031	39.1%	0.24	0.0028	-0.288	805	107.85	111.95		89	39.2%	-0.77	0.0029	-0.294
13.35	13.90	43	2,150	39.1%	0.23	0.0027	-0.280	810	111.85	116.10	3	27	39.2%	-0.79	0.0029	-0.286
12.45	13.05	11	7,650	39.1%	0.22	0.0026	-0.272	815	115.95	119.65		11	38.8%	-0.80	0.0028	-0.278
11.70	12.20	51	3,464	39.1%	0.21	0.0025	-0.264	820	120.10	124.60		95	39.2%	-0.81	0.0027	-0.270
10.75	11.30	247	2,450	39.0%	0.20	0.0025	-0.255	825	124.30	128.25		32	38.8%	-0.82	0.0026	-0.261
10.05	10.70	370	3,441	39.1%	0.19	0.0024	-0.247	830	128.55	132.65	2	72	38.7%	-0.83	0.0026	-0.253
9.30	10.05	345	296	39.1%	0.18	0.0023	-0.238	835	133.35	137.10		21	39.1%	-0.84	0.0025	-0.244
8.65	9.40	66	1,223	39.2%	0.17	0.0022	-0.230	840	137.80	141.60		37	39.2%	-0.85	0.0024	-0.236
8.15	8.80	93	2,396	39.3%	0.16	0.0021	-0.222	845	142.60	146.55	42	11	39.5%	-0.86	0.0024	-0.229
7.60	8.25	267	6,135	39.3%	0.15	0.0021	-0.214	850	146.65	150.75	26	44	39.4%	-0.87	0.0023	-0.220
7.10	7.70	9	83	39.3%	0.14	0.0020	-0.206	855	151.20	155.15	76	21	39.3%	-0.88	0.0022	-0.212
6.60	7.20	70	2,209	39.3%	0.13	0.0019	-0.198	860	155.90	159.85	2	21	39.6%	-0.89	0.0021	-0.204
6.15	6.70	30	562	39.3%	0.13	0.0018	-0.191	865	160.25	164.65	127	2	39.5%	-0.90	0.0021	-0.197
5.70	6.30	21	917	39.5%	0.12	0.0018	-0.183	870	166.00	169.25	24	77	40.7%	-0.91	0.0020	-0.190
5.30	5.85	145	279	39.4%	0.11	0.0017	-0.176	875	169.65	173.80		16	39.5%	-0.92	0.0019	-0.182
4.90	5.50	55	3,629	39.4%	0.11	0.0016	-0.169	880	174.00	178.85	1	35	39.6%	-0.92	0.0019	-0.174
4.70	5.10	25	63	39.5%	0.10	0.0015	-0.162	885	178.85	183.60			39.8%	-0.93	0.0018	-0.168
4.25	4.75	27	3,172	39.6%	0.09	0.0015	-0.155	890	182.70	188.35	1	16	38.4%	-0.94	0.0017	-0.161
4.05	4.45	59	108	39.6%	0.09	0.0014	-0.149	895	187.50	193.15			38.4%	-0.94	0.0017	-0.154
3.75	4.05	1,367	8,337	39.6%	0.08	0.0014	-0.143	900	192.30	197.95		125	38.2%	-0.95	0.0016	-0.146
3.50	3.95	1	35	39.8%	0.08	0.0013	-0.137	905	197.10	202.85		1	38.0%	-0.95	0.0016	-0.139
3.30	3.65	48	866	39.8%	0.07	0.0012	-0.131	910	201.95	207.75			37.9%	-0.96	0.0015	-0.132
3.10	3.40	53	343	40.0%	0.07	0.0012	-0.125	915	206.80	212.60		1	37.5%	-0.96	0.0014	-0.129
2.86	3.25	42	693	40.0%	0.07	0.0011	-0.120	920	211.65	217.55		1		-0.97	0.0014	-0.124
2.70	2.99	52	84	40.1%	0.06	0.0011	-0.115	925	216.55	222.45		6		-0.97	0.0014	-0.118
2.48	2.84	2	524	40.2%	0.06	0.0010	-0.110	930	221.45	227.40		2		-0.98	0.0013	-0.113
2.36	2.63	50	31	40.3%	0.06	0.0010	-0.105	935	226.35	232.35				-0.98	0.0013	-0.108
2.16	2.51	31	508	40.4%	0.05	0.0009	-0.101	940	231.25	237.30		5		-0.99	0.0012	-0.102
2.01	2.36	4	21	40.5%	0.05	0.0009	-0.097	945	236.20	242.25		1		-0.99	0.0011	-0.090
1.92	2.10	32	1,295	40.4%	0.05	0.0008	-0.092	950	241.15	247.25		1		-0.99	0.0009	-0.090
1.75	2.09	19	20	40.6%	0.04	0.0008	-0.088	955	246.05	252.20				-0.99	0.0007	-0.090
1.63	1.97	3	288	40.7%	0.04	0.0008	-0.085	960	251.00	257.20				-0.99	0.0005	-0.090
1.60	1.83	45	107	40.9%	0.04	0.0007	-0.081	965	255.95	262.25				-1.00	0.0003	-0.090
1.41	1.75	4	1,676	40.9%	0.04	0.0007	-0.077	970	260.90	267.25		1		-1.00	0.0002	-0.090
1.32	1.65	5	47	41.0%	0.04	0.0007	-0.074	975	265.85	272.25		20		-1.00	0.0000	-0.090
1.23	1.56		198	41.1%	0.03	0.0006	-0.071	980	270.90	277.25		34		-1.00	0.0000	-0.090
1.15	1.48	66	29	41.3%	0.03	0.0006	-0.068	985	275.90	282.25		9		-1.00	0.0000	-0.090
1.12	1.40	5	901	41.5%	0.03	0.0006	-0.065	990	280.90	287.25				-1.00	0.0000	-0.090
1.00	1.33	4	41	41.5%	0.03	0.0005	-0.062	995	285.90	292.25				-1.00	0.0000	-0.090
0.9900	1.20	412	4,755	41.6%	0.03	0.0005	-0.060	1,000	290.90	297.25		1		-1.00	0.0000	-0.090
0.7200	1.03	13	628	42.1%	0.02	0.0004	-0.051	1,020	310.90	317.25				-1.00	0.0000	-0.090
0.6400	0.9300	3	1,546	42.4%	0.02	0.0004	-0.046	1,030	320.90	327.25				-1.00	0.0000	-0.090
0.6500	0.8400	28	188	43.1%	0.02	0.0004	-0.043	1,040	330.90	337.25				-1.00	0.0000	-0.090
0.5100	0.7400	46	298	42.9%	0.02	0.0003	-0.039	1,050	340.90	347.45				-1.00	0.0000	-0.090

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 — Dec 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

META rantai opsi Meta Platforms, Inc.

Volatility smile — Dec 18, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif