META rantai opsi Meta Platforms, Inc.
Cboe delayed options data · per 12:40 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 ±10.4% (625.97–771.17) · ATM IV 44.4% · 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 | |
| 346.85 | 355.45 | 17 | 108.7% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 8.55 | 31 | 443 | 144.3% | -0.00 | 0.0000 | -0.011 | |
| 336.85 | 345.50 | 15 | 104.3% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 8.55 | 284 | 139.2% | -0.00 | 0.0000 | -0.013 | ||
| 326.90 | 335.55 | 3 | 100.6% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 8.55 | 5 | 300 | 134.3% | -0.00 | 0.0000 | -0.015 | |
| 316.95 | 325.60 | 16 | 96.9% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 8.55 | 5 | 140 | 129.4% | -0.00 | 0.0000 | -0.018 | |
| 306.95 | 315.65 | 38 | 92.9% | 1.00 | 0.0001 | 0.000 | 390 | 0 | 8.60 | 267 | 124.8% | -0.00 | 0.0001 | -0.021 | ||
| 296.95 | 305.70 | 49 | 89.0% | 1.00 | 0.0001 | 0.000 | 400 | 0 | 8.60 | 5 | 815 | 120.2% | -0.00 | 0.0001 | -0.024 | |
| 291.95 | 300.70 | 40 | 86.9% | 1.00 | 0.0001 | 0.000 | 405 | 0 | 8.60 | 197 | 118.0% | -0.00 | 0.0001 | -0.026 | ||
| 286.95 | 295.75 | 10 | 85.2% | 1.00 | 0.0001 | 0.000 | 410 | 0 | 8.60 | 8 | 174 | 115.7% | -0.00 | 0.0001 | -0.028 | |
| 281.95 | 290.75 | 5 | 17 | 83.1% | 1.00 | 0.0001 | 0.000 | 415 | 0 | 8.60 | 2 | 190 | 113.5% | -0.00 | 0.0001 | -0.030 |
| 276.95 | 285.80 | 2 | 6 | 81.5% | 0.99 | 0.0001 | 0.000 | 420 | 0 | 8.65 | 2 | 998 | 111.4% | -0.01 | 0.0001 | -0.033 |
| 271.95 | 280.85 | 41 | 79.9% | 0.99 | 0.0001 | -0.002 | 425 | 0 | 5.15 | 16 | 633 | 98.4% | -0.01 | 0.0001 | -0.035 | |
| 266.95 | 275.85 | 9 | 77.9% | 0.99 | 0.0001 | -0.005 | 430 | 0 | 5.15 | 8 | 202 | 96.5% | -0.01 | 0.0001 | -0.038 | |
| 261.90 | 270.90 | 7 | 75.9% | 0.99 | 0.0001 | -0.009 | 435 | 0 | 5.15 | 4 | 744 | 94.5% | -0.01 | 0.0001 | -0.041 | |
| 256.95 | 265.90 | 34 | 74.3% | 0.99 | 0.0001 | -0.013 | 440 | 0 | 5.15 | 3 | 592 | 92.6% | -0.01 | 0.0001 | -0.045 | |
| 252.00 | 260.95 | 25 | 73.2% | 0.99 | 0.0002 | -0.017 | 445 | 0 | 5.20 | 100 | 362 | 90.8% | -0.01 | 0.0002 | -0.048 | |
| 247.00 | 256.00 | 753 | 71.6% | 0.99 | 0.0002 | -0.021 | 450 | 0 | 5.20 | 19 | 1,740 | 88.9% | -0.01 | 0.0002 | -0.052 | |
| 242.05 | 251.05 | 31 | 70.5% | 0.99 | 0.0002 | -0.026 | 455 | 0 | 5.20 | 15 | 405 | 87.0% | -0.01 | 0.0002 | -0.056 | |
| 237.10 | 246.05 | 108 | 68.9% | 0.99 | 0.0002 | -0.031 | 460 | 0 | 5.20 | 2 | 582 | 85.2% | -0.01 | 0.0002 | -0.060 | |
| 232.70 | 241.10 | 49 | 71.0% | 0.99 | 0.0002 | -0.036 | 465 | 0 | 5.25 | 104 | 386 | 83.5% | -0.01 | 0.0002 | -0.065 | |
| 227.75 | 236.15 | 54 | 69.7% | 0.99 | 0.0003 | -0.041 | 470 | 0 | 5.25 | 13 | 1,459 | 81.6% | -0.01 | 0.0003 | -0.069 | |
| 222.75 | 231.20 | 38 | 68.1% | 0.99 | 0.0003 | -0.046 | 475 | 0 | 5.25 | 4 | 653 | 79.8% | -0.01 | 0.0003 | -0.074 | |
| 217.75 | 226.30 | 65 | 66.8% | 0.98 | 0.0003 | -0.052 | 480 | 0 | 5.30 | 116 | 2,410 | 78.1% | -0.02 | 0.0003 | -0.079 | |
| 212.70 | 221.35 | 36 | 65.0% | 0.98 | 0.0003 | -0.058 | 485 | 0.0200 | 5.20 | 12 | 476 | 76.1% | -0.02 | 0.0003 | -0.085 | |
| 207.85 | 216.40 | 26 | 64.2% | 0.98 | 0.0004 | -0.065 | 490 | 0.0200 | 5.90 | 30 | 791 | 76.3% | -0.02 | 0.0004 | -0.091 | |
| 202.85 | 211.50 | 53 | 62.9% | 0.98 | 0.0004 | -0.072 | 495 | 0.0300 | 5.25 | 59 | 821 | 72.8% | -0.02 | 0.0004 | -0.097 | |
| 197.95 | 206.60 | 2 | 334 | 62.0% | 0.98 | 0.0004 | -0.079 | 500 | 0.0600 | 9.15 | 163 | 3,130 | 80.2% | -0.02 | 0.0004 | -0.103 |
| 192.95 | 201.65 | 69 | 60.5% | 0.97 | 0.0005 | -0.086 | 505 | 0.1000 | 5.35 | 11 | 688 | 69.7% | -0.03 | 0.0005 | -0.110 | |
| 187.95 | 196.75 | 677 | 59.1% | 0.97 | 0.0005 | -0.093 | 510 | 0.0500 | 5.40 | 156 | 1,167 | 68.0% | -0.03 | 0.0005 | -0.117 | |
| 182.90 | 191.90 | 32 | 57.8% | 0.97 | 0.0006 | -0.102 | 515 | 0.0600 | 5.90 | 22 | 1,264 | 67.5% | -0.03 | 0.0006 | -0.125 | |
| 178.05 | 187.00 | 1 | 243 | 57.0% | 0.97 | 0.0006 | -0.110 | 520 | 0.1900 | 5.90 | 396 | 1,137 | 66.1% | -0.03 | 0.0006 | -0.132 |
| 173.15 | 182.15 | 47 | 56.2% | 0.96 | 0.0007 | -0.118 | 525 | 0.2200 | 5.55 | 59 | 979 | 63.6% | -0.04 | 0.0007 | -0.140 | |
| 168.75 | 177.30 | 963 | 56.8% | 0.96 | 0.0007 | -0.128 | 530 | 0.2000 | 5.60 | 74 | 2,220 | 62.0% | -0.04 | 0.0007 | -0.149 | |
| 163.85 | 172.45 | 205 | 55.8% | 0.96 | 0.0008 | -0.137 | 535 | 0.2300 | 5.70 | 252 | 1,051 | 60.6% | -0.04 | 0.0008 | -0.158 | |
| 158.95 | 167.60 | 801 | 54.8% | 0.95 | 0.0008 | -0.147 | 540 | 0.2800 | 5.75 | 111 | 2,276 | 59.1% | -0.05 | 0.0008 | -0.167 | |
| 153.95 | 162.80 | 1 | 242 | 53.6% | 0.95 | 0.0009 | -0.157 | 545 | 0.2100 | 5.85 | 92 | 849 | 57.5% | -0.05 | 0.0009 | -0.177 |
| 149.10 | 158.00 | 3 | 1,312 | 52.8% | 0.95 | 0.0010 | -0.168 | 550 | 0.2200 | 5.95 | 486 | 5,415 | 56.1% | -0.05 | 0.0010 | -0.187 |
| 144.75 | 153.25 | 943 | 53.1% | 0.94 | 0.0010 | -0.179 | 555 | 0.4400 | 6.05 | 31 | 2,054 | 55.0% | -0.06 | 0.0011 | -0.198 | |
| 139.95 | 148.50 | 1,430 | 52.3% | 0.94 | 0.0011 | -0.191 | 560 | 0.4000 | 4.90 | 143 | 2,959 | 50.9% | -0.06 | 0.0011 | -0.209 | |
| 134.90 | 143.80 | 1 | 596 | 51.1% | 0.93 | 0.0012 | -0.203 | 565 | 0.0100 | 10.00 | 23 | 916 | 57.7% | -0.07 | 0.0012 | -0.221 |
| 130.15 | 139.10 | 7 | 901 | 50.4% | 0.93 | 0.0013 | -0.216 | 570 | 0.0100 | 10.00 | 45 | 1,444 | 55.9% | -0.07 | 0.0013 | -0.233 |
| 125.90 | 134.50 | 762 | 50.6% | 0.92 | 0.0014 | -0.229 | 575 | 0.0100 | 10.00 | 60 | 990 | 54.1% | -0.08 | 0.0014 | -0.246 | |
| 120.95 | 129.85 | 8 | 732 | 49.5% | 0.91 | 0.0015 | -0.243 | 580 | 0.0100 | 10.00 | 86 | 1,805 | 52.3% | -0.09 | 0.0015 | -0.259 |
| 116.80 | 125.30 | 1 | 6,558 | 49.7% | 0.90 | 0.0016 | -0.258 | 585 | 0.0100 | 10.00 | 84 | 7,336 | 50.6% | -0.10 | 0.0016 | -0.273 |
| 111.95 | 120.80 | 2,619 | 48.8% | 0.90 | 0.0018 | -0.273 | 590 | 0.0100 | 10.00 | 114 | 3,132 | 48.8% | -0.10 | 0.0018 | -0.288 | |
| 107.75 | 116.30 | 785 | 48.7% | 0.89 | 0.0019 | -0.288 | 595 | 0.1000 | 10.00 | 212 | 2,665 | 47.2% | -0.11 | 0.0019 | -0.303 | |
| 102.95 | 111.90 | 84 | 4,839 | 47.9% | 0.88 | 0.0020 | -0.304 | 600 | 2.50 | 10.55 | 691 | 4,868 | 49.1% | -0.12 | 0.0020 | -0.318 |
| 98.95 | 107.55 | 1,214 | 48.0% | 0.87 | 0.0022 | -0.321 | 605 | 1.30 | 11.20 | 37 | 863 | 46.6% | -0.13 | 0.0022 | -0.334 | |
| 94.75 | 103.25 | 13 | 1,576 | 47.7% | 0.86 | 0.0023 | -0.338 | 610 | 1.95 | 11.90 | 145 | 1,248 | 46.3% | -0.14 | 0.0023 | -0.351 |
| 89.95 | 99.05 | 1,023 | 46.8% | 0.85 | 0.0024 | -0.355 | 615 | 2.76 | 12.65 | 799 | 1,367 | 46.1% | -0.16 | 0.0025 | -0.368 | |
| 85.95 | 94.90 | 3 | 683 | 46.7% | 0.83 | 0.0026 | -0.372 | 620 | 3.85 | 13.50 | 249 | 1,408 | 46.1% | -0.17 | 0.0026 | -0.385 |
| 81.90 | 90.85 | 2 | 922 | 46.5% | 0.82 | 0.0027 | -0.389 | 625 | 4.50 | 14.40 | 398 | 2,935 | 45.6% | -0.18 | 0.0028 | -0.402 |
| 77.95 | 86.85 | 34 | 1,321 | 46.3% | 0.80 | 0.0029 | -0.407 | 630 | 5.85 | 15.25 | 169 | 2,188 | 45.6% | -0.20 | 0.0029 | -0.419 |
| 73.90 | 83.00 | 11 | 2,359 | 46.0% | 0.79 | 0.0030 | -0.424 | 635 | 6.60 | 16.30 | 207 | 747 | 45.1% | -0.21 | 0.0031 | -0.435 |
| 70.10 | 79.20 | 13 | 1,803 | 45.8% | 0.77 | 0.0032 | -0.441 | 640 | 7.80 | 17.70 | 372 | 2,310 | 45.1% | -0.23 | 0.0032 | -0.452 |
| 66.85 | 75.50 | 2 | 494 | 46.0% | 0.76 | 0.0033 | -0.458 | 645 | 9.10 | 18.95 | 87 | 1,196 | 45.0% | -0.24 | 0.0034 | -0.468 |
| 62.95 | 71.90 | 160 | 4,906 | 45.6% | 0.74 | 0.0035 | -0.473 | 650 | 10.85 | 20.20 | 747 | 4,721 | 45.0% | -0.26 | 0.0035 | -0.484 |
| 59.75 | 68.40 | 6 | 436 | 45.7% | 0.72 | 0.0036 | -0.489 | 655 | 12.00 | 21.85 | 83 | 1,592 | 44.8% | -0.28 | 0.0036 | -0.499 |
| 55.95 | 65.00 | 48 | 2,967 | 45.2% | 0.70 | 0.0038 | -0.503 | 660 | 13.60 | 23.25 | 573 | 2,127 | 44.5% | -0.30 | 0.0038 | -0.513 |
| 52.95 | 61.70 | 8 | 480 | 45.3% | 0.68 | 0.0039 | -0.516 | 665 | 15.30 | 25.05 | 103 | 958 | 44.5% | -0.32 | 0.0039 | -0.526 |
| 49.80 | 58.55 | 1,223 | 1,235 | 45.3% | 0.66 | 0.0040 | -0.529 | 670 | 17.15 | 26.35 | 282 | 2,345 | 44.1% | -0.34 | 0.0040 | -0.537 |
| 46.00 | 55.50 | 85 | 998 | 44.7% | 0.64 | 0.0041 | -0.540 | 675 | 19.10 | 28.60 | 68 | 1,442 | 44.2% | -0.36 | 0.0041 | -0.548 |
| 43.80 | 52.55 | 297 | 1,220 | 45.1% | 0.62 | 0.0042 | -0.549 | 680 | 21.15 | 30.35 | 676 | 2,268 | 44.0% | -0.38 | 0.0042 | -0.557 |
| 40.90 | 49.70 | 24 | 901 | 45.0% | 0.60 | 0.0042 | -0.557 | 685 | 23.30 | 33.00 | 62 | 822 | 44.2% | -0.40 | 0.0043 | -0.565 |
| 37.95 | 46.95 | 601 | 1,403 | 44.8% | 0.58 | 0.0043 | -0.564 | 690 | 25.60 | 35.20 | 82 | 831 | 44.1% | -0.43 | 0.0044 | -0.572 |
| 34.95 | 44.35 | 112 | 761 | 44.5% | 0.56 | 0.0044 | -0.569 | 695 | 28.00 | 37.70 | 371 | 900 | 44.2% | -0.45 | 0.0044 | -0.576 |
| 33.95 | 43.10 | 111 | 64 | 44.6% | 0.54 | 0.0044 | -0.571 | 697.5 | 29.20 | 38.95 | 51 | 30 | 44.1% | -0.46 | 0.0044 | -0.578 |
| 32.95 | 41.85 | 635 | 21.3K | 44.7% | 0.53 | 0.0044 | -0.572 | 700 | 30.50 | 40.05 | 576 | 3,300 | 44.0% | -0.47 | 0.0044 | -0.579 |
| 31.80 | 40.65 | 59 | 30 | 44.7% | 0.52 | 0.0044 | -0.573 | 702.5 | 31.80 | 41.25 | 32 | 11 | 43.9% | -0.48 | 0.0044 | -0.580 |
| 29.45 | 39.45 | 1,745 | 1,345 | 44.0% | 0.51 | 0.0044 | -0.574 | 705 | 33.10 | 42.80 | 190 | 960 | 44.0% | -0.49 | 0.0044 | -0.581 |
| 28.90 | 38.30 | 144 | 142 | 44.3% | 0.50 | 0.0044 | -0.574 | 707.5 | 34.45 | 44.05 | 18 | 17 | 44.0% | -0.50 | 0.0045 | -0.581 |
| 27.95 | 37.15 | 255 | 1,494 | 44.4% | 0.49 | 0.0044 | -0.574 | 710 | 35.85 | 45.45 | 97 | 1,539 | 44.0% | -0.51 | 0.0045 | -0.580 |
| 26.95 | 36.00 | 9 | 9 | 44.4% | 0.48 | 0.0044 | -0.573 | 712.5 | 37.25 | 46.90 | 7 | 7 | 44.0% | -0.52 | 0.0045 | -0.579 |
| 25.95 | 35.00 | 87 | 1,294 | 44.5% | 0.47 | 0.0044 | -0.572 | 715 | 38.70 | 48.20 | 41 | 634 | 43.9% | -0.54 | 0.0044 | -0.578 |
| 24.95 | 33.95 | 31 | 30 | 44.5% | 0.46 | 0.0044 | -0.570 | 717.5 | 40.15 | 49.80 | 4 | 4 | 43.9% | -0.55 | 0.0044 | -0.577 |
| 23.90 | 32.90 | 171 | 3,028 | 44.4% | 0.45 | 0.0044 | -0.569 | 720 | 41.90 | 51.10 | 65 | 1,897 | 44.0% | -0.56 | 0.0044 | -0.575 |
| 22.90 | 31.90 | 1 | 1 | 44.4% | 0.44 | 0.0044 | -0.566 | 722.5 | 43.55 | 52.75 | 44.1% | -0.57 | 0.0044 | -0.573 | ||
| 21.90 | 30.95 | 389 | 3,290 | 44.3% | 0.43 | 0.0043 | -0.564 | 725 | 44.95 | 54.25 | 74 | 2,077 | 44.0% | -0.58 | 0.0044 | -0.570 |
| 20.95 | 30.00 | 224 | 171 | 44.3% | 0.42 | 0.0043 | -0.561 | 727.5 | 46.50 | 55.80 | 18 | 8 | 44.0% | -0.59 | 0.0044 | -0.567 |
| 19.95 | 29.10 | 253 | 2,114 | 44.2% | 0.41 | 0.0043 | -0.557 | 730 | 48.10 | 57.20 | 46 | 3,214 | 43.8% | -0.60 | 0.0044 | -0.563 |
| 18.95 | 28.20 | 18 | 10 | 44.1% | 0.40 | 0.0042 | -0.554 | 732.5 | 49.80 | 59.00 | 44.0% | -0.61 | 0.0043 | -0.560 | ||
| 17.95 | 27.35 | 66 | 1,052 | 44.0% | 0.39 | 0.0042 | -0.550 | 735 | 51.45 | 60.60 | 63 | 1,621 | 43.9% | -0.62 | 0.0043 | -0.556 |
| 16.95 | 26.50 | 1 | 1 | 43.9% | 0.38 | 0.0042 | -0.546 | 737.5 | 53.05 | 62.30 | 6 | 3 | 43.9% | -0.63 | 0.0043 | -0.551 |
| 15.65 | 25.65 | 152 | 2,911 | 43.6% | 0.37 | 0.0042 | -0.541 | 740 | 54.75 | 63.95 | 32 | 3,007 | 43.9% | -0.64 | 0.0042 | -0.547 |
| 15.75 | 24.90 | 11 | 11 | 44.2% | 0.36 | 0.0041 | -0.536 | 742.5 | 56.55 | 65.70 | 43.9% | -0.65 | 0.0042 | -0.542 | ||
| 14.90 | 24.10 | 71 | 1,619 | 44.1% | 0.35 | 0.0041 | -0.531 | 745 | 58.30 | 67.40 | 20 | 912 | 43.9% | -0.66 | 0.0042 | -0.537 |
| 12.65 | 22.60 | 578 | 12.4K | 43.5% | 0.33 | 0.0040 | -0.520 | 750 | 61.90 | 70.95 | 55 | 2,621 | 43.9% | -0.68 | 0.0041 | -0.526 |
| 11.95 | 21.25 | 74 | 4,452 | 43.9% | 0.31 | 0.0039 | -0.509 | 755 | 65.55 | 74.30 | 8 | 216 | 43.7% | -0.70 | 0.0040 | -0.514 |
| 9.95 | 19.95 | 203 | 5,889 | 43.4% | 0.29 | 0.0038 | -0.496 | 760 | 69.25 | 78.15 | 455 | 877 | 43.7% | -0.71 | 0.0039 | -0.502 |
| 8.80 | 18.70 | 65 | 4,379 | 43.4% | 0.28 | 0.0037 | -0.484 | 765 | 73.15 | 82.10 | 4 | 626 | 43.9% | -0.73 | 0.0038 | -0.489 |
| 7.95 | 17.60 | 281 | 5,608 | 43.6% | 0.26 | 0.0036 | -0.470 | 770 | 77.00 | 86.10 | 9 | 1,264 | 43.9% | -0.75 | 0.0036 | -0.475 |
| 6.95 | 16.50 | 122 | 4,961 | 43.5% | 0.25 | 0.0034 | -0.457 | 775 | 81.00 | 90.05 | 1 | 87 | 43.9% | -0.76 | 0.0035 | -0.462 |
| 5.95 | 15.55 | 487 | 7,811 | 43.5% | 0.23 | 0.0033 | -0.443 | 780 | 85.05 | 94.00 | 32 | 350 | 43.8% | -0.78 | 0.0034 | -0.448 |
| 4.95 | 14.60 | 48 | 495 | 43.4% | 0.22 | 0.0032 | -0.429 | 785 | 89.25 | 98.05 | 15 | 72 | 43.8% | -0.79 | 0.0033 | -0.433 |
| 3.80 | 13.80 | 285 | 1,440 | 43.1% | 0.20 | 0.0031 | -0.415 | 790 | 93.50 | 102.15 | 1 | 130 | 43.8% | -0.81 | 0.0032 | -0.419 |
| 3.00 | 12.95 | 97 | 1,227 | 43.0% | 0.19 | 0.0029 | -0.401 | 795 | 97.75 | 106.30 | 26 | 43.6% | -0.82 | 0.0031 | -0.406 | |
| 2.79 | 12.00 | 2,668 | 23.7K | 43.3% | 0.18 | 0.0028 | -0.388 | 800 | 102.10 | 111.05 | 4 | 310 | 44.1% | -0.83 | 0.0029 | -0.392 |
| 1.99 | 11.00 | 129 | 4,391 | 42.8% | 0.17 | 0.0027 | -0.374 | 805 | 106.50 | 115.45 | 43 | 44.2% | -0.84 | 0.0028 | -0.378 | |
| 1.10 | 11.00 | 120 | 5,654 | 43.1% | 0.16 | 0.0026 | -0.361 | 810 | 110.90 | 119.90 | 26 | 44.2% | -0.85 | 0.0027 | -0.364 | |
| 0.8600 | 10.45 | 39 | 4,475 | 43.4% | 0.15 | 0.0025 | -0.349 | 815 | 115.45 | 124.40 | 16 | 44.4% | -0.86 | 0.0026 | -0.351 | |
| 0.1000 | 10.00 | 249 | 5,571 | 43.2% | 0.14 | 0.0024 | -0.336 | 820 | 120.35 | 128.95 | 10 | 16 | 44.9% | -0.87 | 0.0025 | -0.339 |
| 0.0100 | 10.00 | 74 | 5,393 | 44.3% | 0.13 | 0.0022 | -0.324 | 825 | 124.95 | 133.55 | 7 | 45.1% | -0.88 | 0.0024 | -0.327 | |
| 0.0100 | 10.00 | 83 | 6,931 | 45.4% | 0.13 | 0.0022 | -0.313 | 830 | 129.60 | 138.15 | 74 | 45.2% | -0.89 | 0.0023 | -0.314 | |
| 0.0100 | 10.00 | 94 | 486 | 46.6% | 0.12 | 0.0020 | -0.302 | 835 | 134.30 | 142.85 | 28 | 45.5% | -0.89 | 0.0022 | -0.302 | |
| 0.0100 | 10.00 | 167 | 1,295 | 47.7% | 0.11 | 0.0020 | -0.291 | 840 | 139.00 | 147.60 | 31 | 45.8% | -0.90 | 0.0021 | -0.292 | |
| 0.0100 | 10.00 | 23 | 484 | 48.8% | 0.11 | 0.0019 | -0.281 | 845 | 143.75 | 152.30 | 7 | 45.9% | -0.91 | 0.0020 | -0.282 | |
| 0.0100 | 10.00 | 724 | 4,408 | 49.9% | 0.10 | 0.0018 | -0.271 | 850 | 148.55 | 157.10 | 45 | 46.3% | -0.91 | 0.0019 | -0.272 | |
| 0.0100 | 10.00 | 65 | 317 | 51.0% | 0.09 | 0.0017 | -0.261 | 855 | 153.35 | 161.85 | 1 | 46.5% | -0.92 | 0.0018 | -0.263 | |
| 0.5700 | 6.20 | 141 | 1,149 | 47.3% | 0.09 | 0.0016 | -0.252 | 860 | 158.20 | 166.30 | 2 | 46.1% | -0.93 | 0.0018 | -0.254 | |
| 0.4100 | 6.10 | 11 | 305 | 47.9% | 0.09 | 0.0015 | -0.244 | 865 | 163.00 | 171.50 | 35 | 47.1% | -0.93 | 0.0017 | -0.244 | |
| 1.00 | 10.00 | 295 | 1,792 | 55.5% | 0.08 | 0.0015 | -0.235 | 870 | 167.90 | 176.15 | 21 | 47.0% | -0.94 | 0.0016 | -0.236 | |
| 0.2200 | 5.90 | 44 | 1,156 | 49.1% | 0.08 | 0.0014 | -0.228 | 875 | 172.75 | 181.05 | 1 | 47.3% | -0.94 | 0.0015 | -0.228 | |
| 0.1400 | 5.80 | 79 | 696 | 49.8% | 0.07 | 0.0013 | -0.220 | 880 | 177.65 | 186.10 | 11 | 48.1% | -0.94 | 0.0015 | -0.220 | |
| 0.1600 | 5.75 | 117 | 270 | 50.7% | 0.07 | 0.0013 | -0.213 | 885 | 182.55 | 191.00 | 48.5% | -0.95 | 0.0014 | -0.214 | ||
| 0.1500 | 5.80 | 49 | 202 | 51.7% | 0.07 | 0.0012 | -0.206 | 890 | 187.45 | 195.90 | 39 | 48.8% | -0.95 | 0.0014 | -0.208 | |
| 0.2900 | 5.60 | 116 | 139 | 52.5% | 0.06 | 0.0012 | -0.199 | 895 | 192.40 | 200.85 | 10 | 49.4% | -0.95 | 0.0013 | -0.203 | |
| 0.1000 | 5.55 | 1,290 | 11.4K | 52.9% | 0.06 | 0.0011 | -0.193 | 900 | 197.30 | 205.75 | 116 | 49.6% | -0.96 | 0.0013 | -0.196 | |
| 0.1400 | 5.50 | 113 | 246 | 53.8% | 0.06 | 0.0011 | -0.187 | 905 | 202.25 | 210.70 | 50.1% | -0.96 | 0.0012 | -0.190 | ||
| 0.1200 | 5.55 | 27 | 481 | 54.8% | 0.05 | 0.0010 | -0.181 | 910 | 207.20 | 215.65 | 10 | 50.6% | -0.96 | 0.0012 | -0.182 | |
| 0.0700 | 5.45 | 19 | 84 | 55.4% | 0.05 | 0.0010 | -0.176 | 915 | 212.15 | 220.25 | 49.1% | -0.97 | 0.0011 | -0.175 | ||
| 0.0800 | 5.90 | 7 | 440 | 57.2% | 0.05 | 0.0009 | -0.171 | 920 | 217.15 | 225.55 | 51.5% | -0.97 | 0.0011 | -0.168 | ||
| 0.1500 | 5.90 | 225 | 1,054 | 58.2% | 0.05 | 0.0009 | -0.166 | 925 | 222.10 | 230.55 | 6 | 52.1% | -0.97 | 0.0010 | -0.161 | |
| 0.0600 | 5.90 | 332 | 513 | 58.9% | 0.05 | 0.0008 | -0.161 | 930 | 227.05 | 235.20 | 2 | 50.4% | -0.97 | 0.0010 | -0.155 | |
| 0.0600 | 5.30 | 1 | 170 | 58.5% | 0.04 | 0.0008 | -0.156 | 935 | 232.05 | 240.45 | 15 | 52.9% | -0.98 | 0.0009 | -0.153 | |
| 0.0600 | 5.90 | 6 | 219 | 60.6% | 0.04 | 0.0008 | -0.152 | 940 | 237.00 | 245.20 | 39 | 51.5% | -0.98 | 0.0009 | -0.150 | |
| 0.0900 | 5.25 | 14 | 132 | 60.1% | 0.04 | 0.0008 | -0.148 | 945 | 242.00 | 250.45 | 54.2% | -0.98 | 0.0009 | -0.147 | ||
| 0.0700 | 5.90 | 218 | 2,678 | 62.3% | 0.04 | 0.0007 | -0.144 | 950 | 247.00 | 255.40 | 172 | 54.6% | -0.98 | 0.0008 | -0.145 | |
| 0.0500 | 5.90 | 3 | 74 | 63.1% | 0.04 | 0.0007 | -0.141 | 955 | 251.90 | 260.20 | 52.1% | -0.98 | 0.0008 | -0.140 | ||
| 0.0300 | 5.90 | 33 | 316 | 63.9% | 0.04 | 0.0007 | -0.137 | 960 | 256.90 | 265.15 | 51.5% | -0.98 | 0.0008 | -0.135 | ||
| 0.0200 | 5.20 | 2 | 166 | 63.1% | 0.03 | 0.0006 | -0.134 | 965 | 261.90 | 270.40 | 2 | 56.2% | -0.99 | 0.0007 | -0.130 | |
| 0.0300 | 5.20 | 40 | 186 | 63.9% | 0.03 | 0.0006 | -0.130 | 970 | 266.90 | 275.15 | 53.0% | -0.99 | 0.0007 | -0.126 | ||
| 0.0300 | 5.15 | 8 | 72 | 64.6% | 0.03 | 0.0006 | -0.127 | 975 | 271.90 | 280.15 | 53.7% | -0.99 | 0.0006 | -0.121 | ||
| 0.0200 | 5.15 | 1 | 147 | 65.4% | 0.03 | 0.0006 | -0.124 | 980 | 276.90 | 285.40 | 58.5% | -0.99 | 0.0006 | -0.114 | ||
| 0.0100 | 5.10 | 5 | 95 | 66.0% | 0.03 | 0.0006 | -0.122 | 985 | 281.90 | 290.15 | 55.1% | -0.99 | 0.0006 | -0.107 | ||
| 0.0100 | 5.10 | 3 | 238 | 66.8% | 0.03 | 0.0005 | -0.119 | 990 | 286.95 | 295.40 | 60.3% | -0.99 | 0.0006 | -0.104 | ||
| 0.0100 | 4.90 | 1 | 78 | 67.0% | 0.03 | 0.0005 | -0.117 | 995 | 291.95 | 300.15 | 57.9% | -0.99 | 0.0005 | -0.103 | ||
| 0 | 5.20 | 235 | 1,759 | 68.5% | 0.03 | 0.0005 | -0.114 | 1,000 | 296.95 | 305.40 | 61.8% | -0.99 | 0.0005 | -0.103 | ||
| 0 | 5.20 | 16 | 169 | 70.0% | 0.03 | 0.0005 | -0.110 | 1,010 | 306.95 | 315.45 | 63.6% | -0.99 | 0.0004 | -0.102 | ||
| 0 | 5.20 | 20 | 187 | 71.5% | 0.02 | 0.0004 | -0.106 | 1,020 | 316.95 | 325.45 | 65.0% | -0.99 | 0.0004 | -0.101 | ||
| 0 | 5.20 | 1 | 176 | 73.0% | 0.02 | 0.0004 | -0.102 | 1,030 | 326.95 | 335.40 | 66.1% | -1.00 | 0.0003 | -0.098 | ||
| 0 | 5.20 | 37 | 127 | 74.4% | 0.02 | 0.0004 | -0.098 | 1,040 | 336.95 | 345.45 | 67.8% | -1.00 | 0.0003 | -0.096 | ||
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