META chuỗi quyền chọn Meta Platforms, Inc.
Cboe delayed options data · tính đến 17:03 UTC
Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.
Kỳ đáo hạn này định giá một mức biến động khoảng ±5.6% (580.27–648.52) · ATM IV 34.1% · P/C open interest 0.84
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Giá mua | Hỏi | KL | 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 | Giá mua | Hỏi | KL | OI | IV | Δ | Γ | Θ | |
| 302.40 | 307.90 | 15 | 144.6% | 1.00 | 0.0000 | 0.000 | 310 | 0.0100 | 0.0200 | 1,528 | 104.7% | -0.00 | 0.0000 | -0.005 | ||
| 292.65 | 297.95 | 103 | 143.3% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.0400 | 784 | 102.3% | -0.00 | 0.0000 | -0.006 | ||
| 282.00 | 287.95 | 34 | 121.5% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 0.0500 | 602 | 99.5% | -0.00 | 0.0000 | -0.007 | ||
| 272.70 | 278.00 | 40 | 131.5% | 1.00 | 0.0000 | 0.000 | 340 | 0.0100 | 0.0300 | 41 | 1,256 | 93.3% | -0.00 | 0.0000 | -0.008 | |
| 262.65 | 268.00 | 140 | 124.2% | 1.00 | 0.0000 | 0.000 | 350 | 0.0200 | 0.0600 | 1,993 | 94.3% | -0.00 | 0.0000 | -0.008 | ||
| 252.45 | 258.00 | 41 | 114.5% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.0500 | 792 | 86.4% | -0.00 | 0.0000 | -0.009 | ||
| 242.60 | 248.05 | 30 | 111.9% | 1.00 | 0.0000 | 0.000 | 370 | 0.0100 | 0.0900 | 1 | 238 | 87.3% | -0.00 | 0.0000 | -0.010 | |
| 237.60 | 243.05 | 108.9% | 1.00 | 0.0000 | 0.000 | 375 | 0 | 0.2100 | 162 | 91.6% | -0.00 | 0.0000 | -0.011 | |||
| 232.40 | 238.05 | 30 | 102.5% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 0.0700 | 566 | 80.4% | -0.00 | 0.0000 | -0.011 | ||
| 227.70 | 233.05 | 2 | 104.6% | 1.00 | 0.0000 | 0.000 | 385 | 0 | 0.1100 | 2 | 273 | 81.7% | -0.00 | 0.0000 | -0.012 | |
| 222.45 | 228.10 | 43 | 98.6% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.0700 | 7 | 1,790 | 76.4% | -0.00 | 0.0000 | -0.013 | |
| 217.50 | 223.10 | 19 | 96.6% | 1.00 | 0.0000 | 0.000 | 395 | 0.0100 | 0.0800 | 151 | 76.1% | -0.00 | 0.0000 | -0.013 | ||
| 212.55 | 217.45 | 242 | 78.8% | 1.00 | 0.0001 | 0.000 | 400 | 0.0300 | 0.0900 | 8 | 2,623 | 76.1% | -0.00 | 0.0001 | -0.014 | |
| 207.80 | 213.10 | 2 | 95.3% | 1.00 | 0.0001 | 0.000 | 405 | 0.0100 | 0.1100 | 194 | 74.1% | -0.00 | 0.0001 | -0.015 | ||
| 202.90 | 208.15 | 46 | 94.3% | 1.00 | 0.0001 | 0.000 | 410 | 0.0100 | 0.1000 | 1,082 | 71.5% | -0.00 | 0.0001 | -0.016 | ||
| 197.00 | 203.15 | 75.9% | 1.00 | 0.0001 | 0.000 | 415 | 0.0100 | 0.1100 | 7 | 113 | 70.1% | -0.00 | 0.0001 | -0.017 | ||
| 192.80 | 198.15 | 36 | 87.8% | 1.00 | 0.0001 | 0.000 | 420 | 0.0100 | 0.1400 | 3 | 540 | 69.7% | -0.00 | 0.0001 | -0.018 | |
| 187.75 | 193.15 | 84.5% | 1.00 | 0.0001 | 0.000 | 425 | 0.0500 | 0.1000 | 9 | 212 | 67.6% | -0.00 | 0.0001 | -0.019 | ||
| 182.80 | 188.20 | 84 | 83.1% | 1.00 | 0.0001 | 0.000 | 430 | 0.0200 | 0.0900 | 5 | 1,754 | 63.7% | -0.00 | 0.0001 | -0.020 | |
| 177.75 | 183.20 | 5 | 79.9% | 1.00 | 0.0001 | 0.000 | 435 | 0.0500 | 0.0900 | 9 | 226 | 63.3% | -0.00 | 0.0001 | -0.021 | |
| 172.65 | 178.20 | 77 | 76.1% | 1.00 | 0.0001 | 0.000 | 440 | 0.0300 | 0.1100 | 4 | 2,661 | 61.4% | -0.00 | 0.0001 | -0.022 | |
| 167.50 | 173.20 | 71.7% | 1.00 | 0.0001 | 0.000 | 445 | 0.0300 | 0.1300 | 3 | 288 | 60.3% | -0.00 | 0.0001 | -0.023 | ||
| 162.90 | 167.60 | 40 | 656 | 66.0% | 1.00 | 0.0002 | 0.000 | 450 | 0.0800 | 0.1100 | 136 | 4,926 | 59.5% | -0.00 | 0.0002 | -0.025 |
| 157.85 | 163.25 | 38 | 71.4% | 1.00 | 0.0002 | 0.000 | 455 | 0.0500 | 0.1500 | 423 | 57.9% | -0.00 | 0.0002 | -0.026 | ||
| 152.85 | 158.25 | 10 | 68 | 69.0% | 0.99 | 0.0002 | 0.000 | 460 | 0.0600 | 0.1100 | 2,771 | 6,796 | 55.0% | -0.00 | 0.0002 | -0.028 |
| 147.55 | 153.30 | 17 | 63.8% | 0.99 | 0.0002 | 0.000 | 465 | 0.0700 | 0.1200 | 207 | 1,870 | 53.8% | -0.01 | 0.0002 | -0.029 | |
| 143.05 | 148.30 | 126 | 66.3% | 0.99 | 0.0002 | 0.000 | 470 | 0.0600 | 0.1200 | 145 | 3,186 | 51.6% | -0.01 | 0.0002 | -0.031 | |
| 137.75 | 143.30 | 26 | 61.2% | 0.99 | 0.0003 | 0.000 | 475 | 0.1000 | 0.1500 | 12 | 772 | 51.7% | -0.01 | 0.0003 | -0.033 | |
| 132.60 | 138.35 | 19 | 117 | 57.8% | 0.99 | 0.0003 | 0.000 | 480 | 0.1300 | 0.1400 | 43 | 2,834 | 50.2% | -0.01 | 0.0003 | -0.036 |
| 127.95 | 133.35 | 1 | 22 | 58.7% | 0.99 | 0.0003 | 0.000 | 485 | 0.1000 | 0.1600 | 53 | 911 | 48.1% | -0.01 | 0.0003 | -0.038 |
| 122.65 | 128.40 | 138 | 54.2% | 0.99 | 0.0004 | 0.000 | 490 | 0.1600 | 0.1800 | 90 | 4,699 | 47.8% | -0.01 | 0.0004 | -0.041 | |
| 117.55 | 123.40 | 37 | 50.9% | 0.99 | 0.0004 | 0.000 | 495 | 0.1800 | 0.2000 | 67 | 1,150 | 46.6% | -0.01 | 0.0004 | -0.045 | |
| 112.95 | 117.00 | 10 | 542 | 0.99 | 0.0005 | 0.000 | 500 | 0.2000 | 0.2200 | 354 | 9,557 | 45.2% | -0.01 | 0.0005 | -0.049 | |
| 108.25 | 113.50 | 5 | 215 | 52.6% | 0.99 | 0.0006 | 0.000 | 505 | 0.2200 | 0.2600 | 180 | 1,751 | 44.1% | -0.01 | 0.0006 | -0.054 |
| 103.10 | 106.75 | 1 | 193 | 0.98 | 0.0007 | -0.008 | 510 | 0.2600 | 0.2900 | 237 | 4,616 | 43.0% | -0.01 | 0.0007 | -0.060 | |
| 98.05 | 101.80 | 34 | 262 | 0.98 | 0.0008 | -0.018 | 515 | 0.3100 | 0.3400 | 374 | 1,602 | 42.0% | -0.02 | 0.0008 | -0.067 | |
| 93.30 | 96.75 | 89 | 383 | 0.98 | 0.0009 | -0.029 | 520 | 0.3700 | 0.4100 | 909 | 5,237 | 41.2% | -0.02 | 0.0009 | -0.076 | |
| 88.40 | 91.85 | 56 | 702 | 0.98 | 0.0011 | -0.043 | 525 | 0.4400 | 0.4800 | 362 | 2,365 | 40.2% | -0.02 | 0.0011 | -0.087 | |
| 85.85 | 91.30 | 2 | 5 | 44.2% | 0.97 | 0.0012 | -0.050 | 527.5 | 0.4600 | 0.5300 | 63 | 116 | 39.7% | -0.03 | 0.0012 | -0.093 |
| 83.55 | 85.90 | 73 | 684 | 0.97 | 0.0013 | -0.058 | 530 | 0.5500 | 0.5800 | 739 | 5,516 | 39.5% | -0.03 | 0.0013 | -0.100 | |
| 81.05 | 86.45 | 1 | 22 | 43.4% | 0.97 | 0.0014 | -0.067 | 532.5 | 0.5900 | 0.6500 | 6 | 170 | 39.1% | -0.03 | 0.0014 | -0.108 |
| 78.60 | 82.10 | 3 | 683 | 30.9% | 0.96 | 0.0016 | -0.076 | 535 | 0.6500 | 0.7100 | 732 | 2,602 | 38.7% | -0.03 | 0.0016 | -0.116 |
| 76.15 | 81.60 | 21 | 42.0% | 0.96 | 0.0017 | -0.086 | 537.5 | 0.6800 | 0.7900 | 66 | 225 | 38.2% | -0.04 | 0.0017 | -0.125 | |
| 73.95 | 77.25 | 42 | 1,346 | 33.3% | 0.96 | 0.0019 | -0.097 | 540 | 0.8100 | 0.8800 | 1,057 | 6,453 | 38.1% | -0.04 | 0.0019 | -0.135 |
| 71.85 | 74.80 | 8 | 16 | 34.9% | 0.95 | 0.0021 | -0.109 | 542.5 | 0.9000 | 0.9800 | 49 | 142 | 37.8% | -0.05 | 0.0021 | -0.145 |
| 69.50 | 72.10 | 35 | 1,541 | 33.6% | 0.95 | 0.0022 | -0.121 | 545 | 1.00 | 1.06 | 312 | 1,886 | 37.4% | -0.05 | 0.0023 | -0.157 |
| 67.10 | 70.00 | 25 | 34.7% | 0.94 | 0.0025 | -0.135 | 547.5 | 1.10 | 1.18 | 28 | 174 | 37.0% | -0.06 | 0.0025 | -0.169 | |
| 64.85 | 67.70 | 62 | 2,866 | 35.3% | 0.94 | 0.0027 | -0.149 | 550 | 1.25 | 1.30 | 2,053 | 12.4K | 36.8% | -0.06 | 0.0027 | -0.182 |
| 62.45 | 65.20 | 48 | 34.5% | 0.93 | 0.0029 | -0.164 | 552.5 | 1.39 | 1.48 | 73 | 537 | 36.5% | -0.07 | 0.0029 | -0.196 | |
| 60.25 | 62.85 | 44 | 972 | 34.7% | 0.92 | 0.0032 | -0.180 | 555 | 1.56 | 1.66 | 229 | 2,663 | 36.4% | -0.08 | 0.0032 | -0.210 |
| 57.85 | 60.70 | 8 | 157 | 34.8% | 0.91 | 0.0034 | -0.196 | 557.5 | 1.74 | 1.86 | 65 | 185 | 36.2% | -0.08 | 0.0034 | -0.226 |
| 55.55 | 57.95 | 88 | 1,601 | 33.4% | 0.91 | 0.0037 | -0.214 | 560 | 1.95 | 2.07 | 685 | 4,004 | 36.0% | -0.09 | 0.0037 | -0.242 |
| 53.90 | 56.25 | 12 | 69 | 36.2% | 0.90 | 0.0040 | -0.232 | 562.5 | 2.17 | 2.32 | 86 | 228 | 35.8% | -0.10 | 0.0040 | -0.259 |
| 51.10 | 53.65 | 76 | 1,478 | 34.0% | 0.89 | 0.0043 | -0.250 | 565 | 2.45 | 2.59 | 316 | 1,320 | 35.6% | -0.11 | 0.0043 | -0.276 |
| 49.45 | 51.40 | 17 | 286 | 34.9% | 0.88 | 0.0046 | -0.270 | 567.5 | 2.69 | 2.89 | 47 | 182 | 35.4% | -0.12 | 0.0046 | -0.294 |
| 47.75 | 49.30 | 173 | 2,973 | 35.8% | 0.86 | 0.0049 | -0.289 | 570 | 3.05 | 3.25 | 416 | 4,283 | 35.4% | -0.14 | 0.0050 | -0.313 |
| 44.90 | 47.25 | 34 | 323 | 34.6% | 0.85 | 0.0053 | -0.310 | 572.5 | 3.40 | 3.60 | 13 | 221 | 35.2% | -0.15 | 0.0053 | -0.332 |
| 42.95 | 44.75 | 85 | 1,122 | 34.1% | 0.84 | 0.0056 | -0.330 | 575 | 3.80 | 4.05 | 515 | 2,259 | 35.2% | -0.16 | 0.0056 | -0.352 |
| 38.85 | 40.50 | 165 | 2,838 | 33.7% | 0.81 | 0.0063 | -0.371 | 580 | 4.70 | 4.80 | 528 | 5,364 | 34.7% | -0.19 | 0.0063 | -0.391 |
| 34.80 | 36.60 | 241 | 2,978 | 33.4% | 0.77 | 0.0069 | -0.412 | 585 | 5.80 | 6.05 | 376 | 1,246 | 34.8% | -0.23 | 0.0070 | -0.429 |
| 31.25 | 32.85 | 781 | 4,382 | 33.5% | 0.74 | 0.0076 | -0.450 | 590 | 7.05 | 7.35 | 496 | 3,022 | 34.6% | -0.26 | 0.0076 | -0.465 |
| 28.50 | 29.45 | 398 | 2,331 | 34.5% | 0.70 | 0.0081 | -0.485 | 595 | 8.55 | 8.90 | 159 | 1,313 | 34.5% | -0.30 | 0.0082 | -0.498 |
| 25.35 | 26.05 | 2,306 | 11.4K | 34.4% | 0.65 | 0.0086 | -0.515 | 600 | 10.25 | 10.55 | 814 | 5,269 | 34.4% | -0.35 | 0.0086 | -0.525 |
| 22.10 | 22.85 | 367 | 4,762 | 34.0% | 0.61 | 0.0089 | -0.538 | 605 | 12.20 | 12.60 | 198 | 986 | 34.4% | -0.39 | 0.0090 | -0.547 |
| 19.35 | 20.00 | 1,203 | 5,499 | 33.9% | 0.56 | 0.0092 | -0.554 | 610 | 14.10 | 14.75 | 564 | 3,174 | 34.0% | -0.44 | 0.0092 | -0.561 |
| 17.05 | 17.30 | 527 | 1,965 | 34.1% | 0.52 | 0.0093 | -0.562 | 615 | 16.65 | 17.25 | 161 | 1,051 | 34.1% | -0.49 | 0.0094 | -0.567 |
| 14.55 | 14.95 | 1,480 | 3,886 | 33.9% | 0.47 | 0.0093 | -0.562 | 620 | 19.45 | 19.95 | 788 | 3,134 | 34.3% | -0.53 | 0.0094 | -0.565 |
| 12.75 | 12.95 | 1,032 | 6,669 | 34.3% | 0.43 | 0.0091 | -0.554 | 625 | 22.00 | 22.85 | 89 | 529 | 33.9% | -0.58 | 0.0092 | -0.554 |
| 10.70 | 11.00 | 710 | 4,626 | 34.0% | 0.38 | 0.0089 | -0.539 | 630 | 25.25 | 26.20 | 60 | 2,306 | 34.2% | -0.62 | 0.0090 | -0.537 |
| 9.05 | 9.40 | 615 | 1,632 | 34.1% | 0.34 | 0.0085 | -0.518 | 635 | 28.25 | 29.45 | 30 | 462 | 33.8% | -0.66 | 0.0086 | -0.514 |
| 7.60 | 8.00 | 664 | 3,504 | 34.2% | 0.30 | 0.0081 | -0.492 | 640 | 32.15 | 33.30 | 21 | 1,209 | 34.5% | -0.70 | 0.0082 | -0.485 |
| 6.40 | 6.70 | 330 | 1,696 | 34.2% | 0.26 | 0.0076 | -0.461 | 645 | 35.90 | 37.60 | 7 | 713 | 35.2% | -0.74 | 0.0077 | -0.453 |
| 5.35 | 5.65 | 6,009 | 16.3K | 34.4% | 0.23 | 0.0070 | -0.429 | 650 | 39.80 | 41.90 | 82 | 3,909 | 35.8% | -0.78 | 0.0071 | -0.418 |
| 4.45 | 4.80 | 227 | 4,235 | 34.6% | 0.20 | 0.0064 | -0.395 | 655 | 43.55 | 46.05 | 14 | 318 | 35.6% | -0.81 | 0.0065 | -0.382 |
| 3.70 | 3.95 | 1,428 | 3,144 | 34.7% | 0.17 | 0.0058 | -0.361 | 660 | 47.75 | 50.35 | 12 | 910 | 35.9% | -0.84 | 0.0059 | -0.345 |
| 3.15 | 3.30 | 177 | 1,769 | 35.1% | 0.15 | 0.0052 | -0.327 | 665 | 52.00 | 54.80 | 9 | 523 | 36.1% | -0.86 | 0.0053 | -0.309 |
| 2.58 | 2.72 | 464 | 12.2K | 35.2% | 0.13 | 0.0047 | -0.295 | 670 | 56.75 | 59.35 | 15 | 3,117 | 37.1% | -0.88 | 0.0048 | -0.274 |
| 2.13 | 2.24 | 390 | 3,017 | 35.4% | 0.11 | 0.0042 | -0.265 | 675 | 61.30 | 63.90 | 383 | 37.5% | -0.90 | 0.0042 | -0.240 | |
| 1.77 | 1.88 | 626 | 5,941 | 35.7% | 0.09 | 0.0037 | -0.237 | 680 | 65.95 | 68.55 | 696 | 38.0% | -0.92 | 0.0037 | -0.208 | |
| 1.45 | 1.55 | 119 | 1,255 | 35.9% | 0.08 | 0.0032 | -0.211 | 685 | 69.95 | 73.30 | 6 | 37 | 36.7% | -0.93 | 0.0033 | -0.178 |
| 1.20 | 1.29 | 330 | 2,336 | 36.2% | 0.07 | 0.0028 | -0.187 | 690 | 75.35 | 78.10 | 33 | 285 | 39.2% | -0.94 | 0.0030 | -0.151 |
| 0.9900 | 1.07 | 84 | 1,410 | 36.5% | 0.06 | 0.0025 | -0.165 | 695 | 79.85 | 82.90 | 5 | 67 | 38.8% | -0.95 | 0.0027 | -0.130 |
| 0.8500 | 0.9000 | 1,175 | 11.6K | 37.0% | 0.05 | 0.0022 | -0.147 | 700 | 84.25 | 87.75 | 2 | 718 | 37.5% | -0.96 | 0.0025 | -0.110 |
| 0.6900 | 0.8000 | 119 | 2,067 | 37.5% | 0.04 | 0.0019 | -0.130 | 705 | 89.00 | 93.05 | 11 | 39.5% | -0.97 | 0.0023 | -0.102 | |
| 0.5800 | 0.6600 | 133 | 2,752 | 37.8% | 0.04 | 0.0016 | -0.115 | 710 | 92.60 | 98.10 | 187 | -0.98 | 0.0020 | -0.100 | ||
| 0.4900 | 0.5500 | 188 | 1,017 | 38.1% | 0.03 | 0.0014 | -0.102 | 715 | 97.60 | 103.05 | -0.98 | 0.0018 | -0.095 | |||
| 0.4200 | 0.4700 | 94 | 3,969 | 38.6% | 0.03 | 0.0012 | -0.091 | 720 | 102.55 | 108.30 | 174 | -0.99 | 0.0014 | -0.110 | ||
| 0.3600 | 0.4400 | 2 | 1,951 | 39.4% | 0.02 | 0.0011 | -0.081 | 725 | 107.55 | 113.05 | 6 | -0.99 | 0.0011 | -0.123 | ||
| 0.3100 | 0.3700 | 568 | 4,435 | 39.8% | 0.02 | 0.0010 | -0.072 | 730 | 113.55 | 118.00 | 792 | 44.1% | -0.99 | 0.0009 | -0.130 | |
| 0.2700 | 0.3200 | 44 | 1,451 | 40.3% | 0.02 | 0.0008 | -0.065 | 735 | 117.55 | 123.10 | -1.00 | 0.0006 | -0.145 | |||
| 0.2300 | 0.2800 | 55 | 1,662 | 40.8% | 0.02 | 0.0007 | -0.059 | 740 | 122.55 | 128.00 | 13 | -1.00 | 0.0005 | -0.160 | ||
| 0.2000 | 0.3000 | 21 | 237 | 42.0% | 0.01 | 0.0007 | -0.054 | 745 | 127.55 | 133.00 | 1 | -1.00 | 0.0003 | -0.170 | ||
| 0.1800 | 0.2300 | 39 | 11.2K | 42.1% | 0.01 | 0.0006 | -0.049 | 750 | 132.55 | 138.00 | 56 | -1.00 | 0.0002 | -0.178 | ||
| 0.1200 | 0.2300 | 557 | 42.5% | 0.01 | 0.0005 | -0.045 | 755 | 137.55 | 143.00 | -1.00 | 0.0001 | -0.186 | ||||
| 0.1400 | 0.1800 | 115 | 3,417 | 43.2% | 0.01 | 0.0005 | -0.042 | 760 | 142.55 | 147.90 | 28 | -1.00 | 0.0001 | -0.193 | ||
| 0.1000 | 0.2300 | 26 | 452 | 44.5% | 0.01 | 0.0004 | -0.038 | 765 | 147.55 | 153.00 | -1.00 | 0.0001 | -0.199 | |||
| 0.1300 | 0.2000 | 63 | 2,398 | 45.7% | 0.01 | 0.0004 | -0.036 | 770 | 152.55 | 157.95 | 40 | -1.00 | 0.0000 | -0.204 | ||
| 0.0500 | 0.1800 | 2 | 274 | 44.9% | 0.01 | 0.0004 | -0.033 | 775 | 157.55 | 162.95 | -1.00 | 0.0000 | -0.207 | |||
| 0.0700 | 0.1600 | 37 | 3,777 | 46.0% | 0.01 | 0.0003 | -0.031 | 780 | 162.55 | 167.95 | 37 | -1.00 | 0.0000 | -0.210 | ||
| 0.0300 | 0.1800 | 150 | 46.6% | 0.01 | 0.0003 | -0.029 | 785 | 167.55 | 172.95 | -1.00 | 0.0000 | -0.213 | ||||
| 0.1000 | 0.1700 | 1 | 1,557 | 49.0% | 0.01 | 0.0003 | -0.028 | 790 | 172.55 | 178.05 | 296 | -1.00 | 0.0000 | -0.215 | ||
| 0.0200 | 0.1700 | 173 | 48.2% | 0.01 | 0.0002 | -0.026 | 795 | 177.55 | 182.75 | -1.00 | 0.0000 | -0.217 | ||||
| 0.0600 | 0.1000 | 24 | 6,792 | 48.4% | 0.00 | 0.0002 | -0.025 | 800 | 182.55 | 187.90 | 18 | -1.00 | 0.0000 | -0.219 | ||
| 0.0100 | 0.1400 | 1 | 221 | 49.1% | 0.00 | 0.0002 | -0.024 | 805 | 187.55 | 192.95 | -1.00 | 0.0000 | -0.220 | |||
| 0.0100 | 0.1500 | 3 | 827 | 50.4% | 0.00 | 0.0002 | -0.022 | 810 | 192.55 | 197.75 | 6 | -1.00 | 0.0000 | -0.221 | ||
| 0.0200 | 0.1500 | 2 | 272 | 51.7% | 0.00 | 0.0002 | -0.021 | 815 | 197.55 | 203.00 | -1.00 | 0.0000 | -0.222 | |||
| 0.0100 | 0.1400 | 4 | 1,061 | 52.1% | 0.00 | 0.0002 | -0.020 | 820 | 202.55 | 208.05 | 141 | -1.00 | 0.0000 | -0.223 | ||
| 0.0400 | 0.0900 | 137 | 52.3% | 0.00 | 0.0002 | -0.019 | 825 | 207.55 | 213.10 | -1.00 | 0.0000 | -0.224 | ||||
| 0.0100 | 0.0900 | 3 | 517 | 52.0% | 0.00 | 0.0001 | -0.018 | 830 | 212.55 | 218.05 | 1 | -1.00 | 0.0000 | -0.225 | ||
| 0.0300 | 0.0600 | 30 | 575 | 52.4% | 0.00 | 0.0001 | -0.018 | 835 | 217.55 | 222.95 | -1.00 | 0.0000 | -0.225 | |||
| 0.0300 | 0.0900 | 1 | 447 | 54.7% | 0.00 | 0.0001 | -0.017 | 840 | 222.55 | 228.15 | -1.00 | 0.0000 | -0.226 | |||
| 0.0100 | 0.1400 | 4 | 49 | 56.9% | 0.00 | 0.0001 | -0.016 | 845 | 227.55 | 232.95 | -1.00 | 0.0000 | -0.227 | |||
| 0.0300 | 0.0600 | 44 | 11.5K | 55.2% | 0.00 | 0.0001 | -0.015 | 850 | 232.55 | 237.90 | -1.00 | 0.0000 | -0.227 | |||
| 0.0100 | 0.1400 | 1 | 346 | 58.8% | 0.00 | 0.0001 | -0.015 | 855 | 237.55 | 242.95 | -1.00 | 0.0000 | -0.227 | |||
| 0.0100 | 0.0600 | 7 | 526 | 55.7% | 0.00 | 0.0001 | -0.014 | 860 | 242.55 | 247.95 | -1.00 | 0.0000 | -0.228 | |||
| 0.0100 | 0.0700 | 1 | 100 | 57.2% | 0.00 | 0.0001 | -0.014 | 865 | 247.55 | 252.95 | -1.00 | 0.0000 | -0.228 | |||
| 0.0100 | 0.0600 | 2 | 391 | 57.4% | 0.00 | 0.0001 | -0.013 | 870 | 252.55 | 257.85 | -1.00 | 0.0000 | -0.228 | |||
| 0.0100 | 0.1300 | 3 | 214 | 62.0% | 0.00 | 0.0001 | -0.013 | 875 | 257.55 | 263.05 | -1.00 | 0.0000 | -0.229 | |||
| 0.0100 | 0.1300 | 3 | 447 | 62.9% | 0.00 | 0.0001 | -0.012 | 880 | 262.55 | 267.95 | -1.00 | 0.0000 | -0.229 | |||
| 0.0100 | 0.0600 | 1 | 46 | 60.0% | 0.00 | 0.0001 | -0.012 | 885 | 267.55 | 273.05 | -1.00 | 0.0000 | -0.229 | |||
| 0.0100 | 0.1100 | 1 | 516 | 63.7% | 0.00 | 0.0001 | -0.011 | 890 | 272.55 | 277.85 | -1.00 | 0.0000 | -0.229 | |||
| 0.0100 | 0.0900 | 115 | 63.6% | 0.00 | 0.0001 | -0.011 | 895 | 277.55 | 282.95 | -1.00 | 0.0000 | -0.229 | ||||
| 0.0100 | 0.0400 | 52 | 3,913 | 60.7% | 0.00 | 0.0001 | -0.011 | 900 | 282.55 | 287.95 | -1.00 | 0.0000 | -0.230 | |||
| 0.0100 | 0.0900 | 56 | 65.2% | 0.00 | 0.0001 | -0.010 | 905 | 287.55 | 292.85 | -1.00 | 0.0000 | -0.230 | ||||
| 0.0100 | 0.0900 | 8 | 378 | 66.1% | 0.00 | 0.0001 | -0.010 | 910 | 292.55 | 297.95 | -1.00 | 0.0000 | -0.230 | |||
| 0.0100 | 0.0900 | 69 | 66.9% | 0.00 | 0.0000 | -0.009 | 915 | 297.55 | 303.00 | -1.00 | 0.0000 | -0.230 | ||||
| 0.0100 | 0.0900 | 527 | 67.7% | 0.00 | 0.0000 | -0.009 | 920 | 302.55 | 308.15 | -1.00 | 0.0000 | -0.230 | ||||
Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.
Nụ cười biến động — Sep 18, 2026
Trang biến động →Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.
callput