META chuỗi quyền chọn Meta Platforms, Inc.
Cboe delayed options data · tính đến 19:04 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 ±10.5% (630.66–779.41) · ATM IV 44.5% · Open interest P/C 0.53
| 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 | |
| 342.95 | 349.05 | 15 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.5000 | 284 | 90.7% | -0.00 | 0.0000 | -0.008 | |||
| 333.00 | 339.05 | 3 | 1.00 | 0.0000 | 0.000 | 370 | 0.0400 | 0.0600 | 2 | 301 | 74.4% | -0.00 | 0.0000 | -0.009 | ||
| 323.05 | 329.10 | 16 | 1.00 | 0.0000 | 0.000 | 380 | 0.0200 | 0.1300 | 4 | 141 | 74.2% | -0.00 | 0.0000 | -0.010 | ||
| 313.10 | 319.15 | 38 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.1100 | 267 | 69.3% | -0.00 | 0.0000 | -0.012 | |||
| 303.15 | 309.25 | 49 | 1.00 | 0.0000 | 0.000 | 400 | 0.0500 | 0.1200 | 5 | 817 | 69.3% | -0.00 | 0.0000 | -0.014 | ||
| 298.15 | 304.20 | 40 | 1.00 | 0.0000 | 0.000 | 405 | 0 | 0.5800 | 197 | 77.3% | -0.00 | 0.0000 | -0.015 | |||
| 293.20 | 299.40 | 10 | 1.00 | 0.0000 | 0.000 | 410 | 0.0500 | 0.1100 | 8 | 172 | 66.1% | -0.00 | 0.0000 | -0.016 | ||
| 288.25 | 294.40 | 5 | 16 | 1.00 | 0.0001 | 0.000 | 415 | 0.0500 | 0.1500 | 2 | 189 | 66.2% | -0.00 | 0.0001 | -0.017 | |
| 283.25 | 289.30 | 2 | 6 | 1.00 | 0.0001 | 0.000 | 420 | 0.0500 | 0.2000 | 2 | 998 | 66.3% | -0.00 | 0.0001 | -0.018 | |
| 278.30 | 284.30 | 41 | 1.00 | 0.0001 | 0.000 | 425 | 0 | 0.2900 | 16 | 632 | 65.9% | -0.00 | 0.0001 | -0.020 | ||
| 273.35 | 279.60 | 9 | 1.00 | 0.0001 | 0.000 | 430 | 0.0500 | 0.2600 | 201 | 65.0% | -0.00 | 0.0001 | -0.021 | |||
| 268.40 | 274.40 | 7 | 1.00 | 0.0001 | 0.000 | 435 | 0.0400 | 0.2700 | 1 | 743 | 63.6% | -0.00 | 0.0001 | -0.023 | ||
| 263.40 | 269.65 | 34 | 1.00 | 0.0001 | 0.000 | 440 | 0.0700 | 0.2500 | 3 | 591 | 62.4% | -0.00 | 0.0001 | -0.025 | ||
| 258.45 | 264.50 | 25 | 0.99 | 0.0001 | 0.000 | 445 | 0.1600 | 0.2100 | 100 | 358 | 62.0% | -0.00 | 0.0001 | -0.027 | ||
| 254.15 | 259.45 | 753 | 0.99 | 0.0001 | 0.000 | 450 | 0.1000 | 0.2300 | 19 | 1,732 | 59.9% | -0.01 | 0.0001 | -0.029 | ||
| 248.55 | 254.55 | 31 | 0.99 | 0.0001 | -0.002 | 455 | 0.2000 | 0.2600 | 6 | 400 | 60.8% | -0.01 | 0.0001 | -0.032 | ||
| 243.60 | 249.80 | 108 | 0.99 | 0.0001 | -0.005 | 460 | 0.2300 | 0.2900 | 2 | 581 | 60.3% | -0.01 | 0.0001 | -0.035 | ||
| 238.65 | 244.75 | 49 | 0.99 | 0.0002 | -0.009 | 465 | 0.3000 | 0.3400 | 92 | 384 | 60.4% | -0.01 | 0.0002 | -0.037 | ||
| 233.70 | 239.75 | 54 | 0.99 | 0.0002 | -0.012 | 470 | 0.2400 | 0.3900 | 13 | 1,459 | 58.9% | -0.01 | 0.0002 | -0.041 | ||
| 228.75 | 235.00 | 38 | 0.99 | 0.0002 | -0.016 | 475 | 0.1900 | 0.5200 | 3 | 655 | 58.4% | -0.01 | 0.0002 | -0.044 | ||
| 223.80 | 230.00 | 65 | 0.99 | 0.0002 | -0.021 | 480 | 0.3800 | 0.4400 | 115 | 2,437 | 58.1% | -0.01 | 0.0002 | -0.048 | ||
| 218.90 | 225.05 | 36 | 0.99 | 0.0002 | -0.025 | 485 | 0.4300 | 0.5000 | 12 | 477 | 57.7% | -0.01 | 0.0002 | -0.052 | ||
| 213.95 | 220.00 | 26 | 0.99 | 0.0003 | -0.030 | 490 | 0.4800 | 0.5300 | 30 | 790 | 56.9% | -0.01 | 0.0003 | -0.056 | ||
| 209.05 | 215.15 | 53 | 0.99 | 0.0003 | -0.035 | 495 | 0.5400 | 0.6100 | 56 | 823 | 56.6% | -0.01 | 0.0003 | -0.061 | ||
| 204.15 | 210.30 | 2 | 334 | 42.2% | 0.98 | 0.0003 | -0.041 | 500 | 0.6000 | 0.6600 | 130 | 3,210 | 56.0% | -0.01 | 0.0003 | -0.066 |
| 199.20 | 205.55 | 69 | 46.5% | 0.98 | 0.0004 | -0.047 | 505 | 0.6700 | 0.7200 | 8 | 688 | 55.3% | -0.02 | 0.0004 | -0.071 | |
| 194.60 | 200.60 | 677 | 49.7% | 0.98 | 0.0004 | -0.053 | 510 | 0.7300 | 0.8000 | 156 | 1,230 | 54.7% | -0.02 | 0.0004 | -0.077 | |
| 189.40 | 195.65 | 32 | 46.6% | 0.98 | 0.0004 | -0.060 | 515 | 0.8200 | 0.8900 | 21 | 1,262 | 54.2% | -0.02 | 0.0004 | -0.083 | |
| 184.55 | 190.45 | 1 | 243 | 44.3% | 0.98 | 0.0005 | -0.067 | 520 | 0.9400 | 1.00 | 343 | 1,050 | 53.9% | -0.02 | 0.0005 | -0.090 |
| 179.65 | 185.35 | 47 | 42.6% | 0.98 | 0.0005 | -0.075 | 525 | 1.03 | 1.11 | 58 | 995 | 53.3% | -0.02 | 0.0005 | -0.097 | |
| 175.10 | 180.75 | 963 | 47.6% | 0.97 | 0.0006 | -0.083 | 530 | 1.13 | 1.28 | 72 | 2,187 | 52.9% | -0.03 | 0.0006 | -0.105 | |
| 169.95 | 175.80 | 205 | 45.5% | 0.97 | 0.0006 | -0.092 | 535 | 1.25 | 1.35 | 252 | 1,159 | 52.1% | -0.03 | 0.0006 | -0.113 | |
| 165.45 | 171.30 | 801 | 48.7% | 0.97 | 0.0007 | -0.101 | 540 | 1.43 | 1.58 | 68 | 2,347 | 52.0% | -0.03 | 0.0007 | -0.122 | |
| 160.30 | 166.25 | 1 | 242 | 46.3% | 0.96 | 0.0008 | -0.111 | 545 | 1.58 | 1.68 | 92 | 845 | 51.3% | -0.04 | 0.0008 | -0.131 |
| 156.05 | 161.25 | 3 | 1,314 | 47.6% | 0.96 | 0.0008 | -0.122 | 550 | 1.76 | 1.87 | 365 | 5,532 | 50.9% | -0.04 | 0.0008 | -0.141 |
| 151.00 | 156.30 | 943 | 46.0% | 0.95 | 0.0009 | -0.133 | 555 | 1.97 | 2.06 | 30 | 2,054 | 50.4% | -0.05 | 0.0009 | -0.152 | |
| 146.25 | 152.15 | 1,430 | 47.7% | 0.95 | 0.0010 | -0.145 | 560 | 2.19 | 2.29 | 66 | 2,968 | 50.0% | -0.05 | 0.0010 | -0.163 | |
| 141.25 | 146.95 | 1 | 595 | 45.5% | 0.95 | 0.0011 | -0.158 | 565 | 2.44 | 2.54 | 22 | 903 | 49.6% | -0.05 | 0.0011 | -0.175 |
| 136.55 | 143.05 | 7 | 908 | 47.3% | 0.94 | 0.0012 | -0.171 | 570 | 2.68 | 2.94 | 43 | 1,432 | 49.3% | -0.06 | 0.0012 | -0.188 |
| 132.15 | 137.55 | 762 | 45.9% | 0.93 | 0.0013 | -0.185 | 575 | 2.99 | 3.30 | 33 | 992 | 49.0% | -0.07 | 0.0013 | -0.202 | |
| 127.55 | 133.40 | 8 | 740 | 46.8% | 0.93 | 0.0014 | -0.199 | 580 | 3.30 | 3.60 | 60 | 1,778 | 48.5% | -0.07 | 0.0014 | -0.216 |
| 123.05 | 127.40 | 1 | 6,558 | 44.2% | 0.92 | 0.0015 | -0.215 | 585 | 3.70 | 4.00 | 78 | 7,328 | 48.1% | -0.08 | 0.0015 | -0.231 |
| 118.55 | 123.15 | 2,619 | 44.7% | 0.91 | 0.0016 | -0.231 | 590 | 4.15 | 4.45 | 107 | 3,140 | 47.9% | -0.09 | 0.0016 | -0.246 | |
| 114.15 | 119.65 | 785 | 46.3% | 0.90 | 0.0017 | -0.247 | 595 | 4.55 | 4.90 | 210 | 2,663 | 47.4% | -0.10 | 0.0017 | -0.262 | |
| 109.85 | 115.10 | 84 | 4,768 | 46.2% | 0.89 | 0.0018 | -0.265 | 600 | 5.10 | 5.40 | 598 | 4,684 | 47.1% | -0.11 | 0.0019 | -0.279 |
| 106.80 | 109.70 | 1,214 | 46.4% | 0.88 | 0.0020 | -0.282 | 605 | 5.70 | 6.10 | 27 | 870 | 47.0% | -0.12 | 0.0020 | -0.296 | |
| 102.55 | 106.10 | 13 | 1,578 | 47.1% | 0.87 | 0.0021 | -0.301 | 610 | 6.40 | 6.75 | 121 | 1,211 | 46.8% | -0.13 | 0.0021 | -0.314 |
| 97.00 | 101.90 | 1,023 | 45.5% | 0.86 | 0.0023 | -0.319 | 615 | 7.10 | 7.50 | 794 | 787 | 46.6% | -0.14 | 0.0023 | -0.333 | |
| 93.90 | 96.90 | 3 | 683 | 45.7% | 0.85 | 0.0024 | -0.338 | 620 | 7.85 | 8.30 | 132 | 1,372 | 46.3% | -0.15 | 0.0024 | -0.351 |
| 88.90 | 93.65 | 2 | 922 | 45.5% | 0.84 | 0.0026 | -0.358 | 625 | 8.75 | 9.20 | 291 | 2,745 | 46.2% | -0.16 | 0.0026 | -0.370 |
| 85.00 | 89.15 | 21 | 1,315 | 45.1% | 0.82 | 0.0027 | -0.377 | 630 | 9.65 | 10.20 | 143 | 2,131 | 46.0% | -0.18 | 0.0027 | -0.389 |
| 81.60 | 84.70 | 6 | 2,358 | 45.0% | 0.81 | 0.0029 | -0.396 | 635 | 10.70 | 11.15 | 175 | 671 | 45.8% | -0.19 | 0.0029 | -0.408 |
| 77.30 | 81.50 | 13 | 1,815 | 45.1% | 0.79 | 0.0030 | -0.415 | 640 | 11.80 | 12.35 | 189 | 2,357 | 45.7% | -0.21 | 0.0030 | -0.426 |
| 73.65 | 77.05 | 2 | 495 | 44.5% | 0.78 | 0.0031 | -0.434 | 645 | 12.95 | 13.30 | 65 | 1,152 | 45.3% | -0.23 | 0.0032 | -0.444 |
| 70.70 | 73.30 | 157 | 4,918 | 45.0% | 0.76 | 0.0033 | -0.452 | 650 | 14.25 | 14.65 | 570 | 4,820 | 45.3% | -0.24 | 0.0033 | -0.462 |
| 66.85 | 70.15 | 3 | 441 | 45.0% | 0.74 | 0.0034 | -0.469 | 655 | 15.65 | 16.00 | 60 | 1,573 | 45.1% | -0.26 | 0.0034 | -0.479 |
| 64.20 | 66.05 | 43 | 2,938 | 45.1% | 0.72 | 0.0035 | -0.486 | 660 | 17.20 | 17.55 | 414 | 1,891 | 45.1% | -0.28 | 0.0036 | -0.495 |
| 60.40 | 62.55 | 7 | 479 | 44.6% | 0.70 | 0.0037 | -0.501 | 665 | 18.70 | 19.15 | 96 | 953 | 44.9% | -0.30 | 0.0037 | -0.511 |
| 57.80 | 59.30 | 1,217 | 1,381 | 45.0% | 0.68 | 0.0038 | -0.515 | 670 | 20.40 | 20.75 | 201 | 2,267 | 44.8% | -0.32 | 0.0038 | -0.525 |
| 54.65 | 55.95 | 85 | 920 | 44.8% | 0.66 | 0.0039 | -0.528 | 675 | 22.20 | 22.70 | 62 | 1,455 | 44.8% | -0.34 | 0.0039 | -0.537 |
| 51.60 | 52.80 | 285 | 1,038 | 44.7% | 0.64 | 0.0040 | -0.540 | 680 | 24.15 | 24.60 | 414 | 1,913 | 44.6% | -0.36 | 0.0040 | -0.549 |
| 48.70 | 49.80 | 17 | 904 | 44.6% | 0.62 | 0.0040 | -0.550 | 685 | 26.20 | 26.80 | 46 | 811 | 44.7% | -0.38 | 0.0041 | -0.559 |
| 45.90 | 46.95 | 596 | 1,463 | 44.6% | 0.60 | 0.0041 | -0.559 | 690 | 28.35 | 28.90 | 56 | 818 | 44.6% | -0.40 | 0.0042 | -0.567 |
| 43.10 | 44.20 | 97 | 750 | 44.5% | 0.58 | 0.0042 | -0.566 | 695 | 30.65 | 31.20 | 359 | 763 | 44.6% | -0.42 | 0.0042 | -0.573 |
| 41.80 | 42.90 | 110 | 44.5% | 0.57 | 0.0042 | -0.569 | 697.5 | 31.75 | 32.55 | 34 | 44.6% | -0.43 | 0.0042 | -0.576 | ||
| 40.60 | 41.50 | 548 | 21.1K | 44.5% | 0.56 | 0.0042 | -0.571 | 700 | 33.00 | 33.60 | 504 | 3,016 | 44.5% | -0.44 | 0.0043 | -0.578 |
| 39.25 | 40.25 | 37 | 44.4% | 0.55 | 0.0042 | -0.573 | 702.5 | 34.25 | 35.00 | 25 | 44.6% | -0.45 | 0.0043 | -0.580 | ||
| 38.05 | 39.00 | 1,681 | 1,085 | 44.5% | 0.54 | 0.0042 | -0.574 | 705 | 35.45 | 36.25 | 131 | 962 | 44.6% | -0.46 | 0.0043 | -0.581 |
| 36.75 | 37.80 | 10 | 44.4% | 0.53 | 0.0043 | -0.575 | 707.5 | 36.75 | 37.50 | 16 | 44.5% | -0.47 | 0.0043 | -0.582 | ||
| 35.60 | 36.55 | 216 | 1,424 | 44.4% | 0.52 | 0.0043 | -0.576 | 710 | 38.10 | 38.80 | 80 | 1,534 | 44.5% | -0.49 | 0.0043 | -0.583 |
| 34.40 | 35.40 | 8 | 44.3% | 0.51 | 0.0043 | -0.576 | 712.5 | 39.40 | 40.20 | 7 | 44.6% | -0.50 | 0.0043 | -0.583 | ||
| 33.25 | 34.30 | 48 | 1,246 | 44.3% | 0.50 | 0.0043 | -0.576 | 715 | 40.75 | 41.55 | 38 | 619 | 44.5% | -0.51 | 0.0043 | -0.583 |
| 32.15 | 33.10 | 31 | 44.3% | 0.49 | 0.0043 | -0.575 | 717.5 | 42.15 | 42.90 | 4 | 44.5% | -0.52 | 0.0043 | -0.582 | ||
| 31.05 | 32.00 | 156 | 3,002 | 44.2% | 0.48 | 0.0043 | -0.574 | 720 | 43.50 | 44.30 | 50 | 1,912 | 44.4% | -0.53 | 0.0043 | -0.581 |
| 30.00 | 30.95 | 1 | 44.2% | 0.47 | 0.0043 | -0.572 | 722.5 | 44.95 | 45.80 | 44.4% | -0.54 | 0.0043 | -0.579 | |||
| 28.90 | 29.90 | 380 | 3,285 | 44.1% | 0.45 | 0.0043 | -0.570 | 725 | 46.45 | 47.30 | 39 | 2,074 | 44.5% | -0.55 | 0.0043 | -0.577 |
| 27.95 | 28.90 | 223 | 44.2% | 0.44 | 0.0043 | -0.568 | 727.5 | 47.90 | 48.75 | 12 | 44.4% | -0.56 | 0.0043 | -0.574 | ||
| 27.00 | 27.85 | 236 | 1,992 | 44.1% | 0.43 | 0.0042 | -0.565 | 730 | 49.50 | 50.25 | 32 | 3,213 | 44.4% | -0.57 | 0.0043 | -0.572 |
| 25.90 | 26.90 | 18 | 44.0% | 0.42 | 0.0042 | -0.562 | 732.5 | 50.60 | 52.05 | 44.3% | -0.58 | 0.0043 | -0.568 | |||
| 25.00 | 25.95 | 63 | 1,046 | 44.0% | 0.41 | 0.0042 | -0.558 | 735 | 52.55 | 53.45 | 40 | 1,632 | 44.4% | -0.59 | 0.0043 | -0.565 |
| 24.05 | 24.95 | 1 | 43.9% | 0.40 | 0.0042 | -0.555 | 737.5 | 53.70 | 55.15 | 44.1% | -0.60 | 0.0043 | -0.561 | |||
| 23.20 | 24.05 | 145 | 2,879 | 43.9% | 0.39 | 0.0042 | -0.550 | 740 | 55.70 | 56.70 | 22 | 3,007 | 44.3% | -0.61 | 0.0042 | -0.556 |
| 22.30 | 23.25 | 11 | 43.9% | 0.38 | 0.0041 | -0.546 | 742.5 | 56.95 | 58.40 | 44.1% | -0.62 | 0.0042 | -0.552 | |||
| 21.60 | 22.35 | 40 | 1,614 | 43.9% | 0.37 | 0.0041 | -0.541 | 745 | 59.00 | 59.95 | 14 | 921 | 44.2% | -0.63 | 0.0042 | -0.547 |
| 20.15 | 20.75 | 502 | 12.2K | 44.0% | 0.35 | 0.0040 | -0.530 | 750 | 62.50 | 63.40 | 46 | 2,628 | 44.3% | -0.65 | 0.0041 | -0.536 |
| 18.45 | 19.25 | 70 | 4,450 | 43.8% | 0.33 | 0.0040 | -0.518 | 755 | 65.90 | 67.00 | 6 | 218 | 44.2% | -0.67 | 0.0040 | -0.523 |
| 16.95 | 17.80 | 148 | 5,876 | 43.7% | 0.32 | 0.0039 | -0.505 | 760 | 69.55 | 70.55 | 455 | 1,224 | 44.2% | -0.69 | 0.0040 | -0.510 |
| 15.65 | 16.45 | 63 | 4,378 | 43.7% | 0.30 | 0.0038 | -0.490 | 765 | 72.25 | 74.60 | 2 | 627 | 43.8% | -0.71 | 0.0039 | -0.496 |
| 14.35 | 15.15 | 180 | 5,591 | 43.6% | 0.28 | 0.0037 | -0.476 | 770 | 76.50 | 79.15 | 9 | 1,271 | 44.6% | -0.73 | 0.0038 | -0.481 |
| 13.30 | 14.00 | 115 | 4,929 | 43.6% | 0.26 | 0.0036 | -0.460 | 775 | 79.85 | 83.15 | 1 | 88 | 44.4% | -0.75 | 0.0037 | -0.466 |
| 12.35 | 12.85 | 460 | 7,535 | 43.7% | 0.25 | 0.0035 | -0.444 | 780 | 83.75 | 87.20 | 32 | 355 | 44.5% | -0.76 | 0.0036 | -0.449 |
| 11.20 | 11.80 | 47 | 502 | 43.5% | 0.23 | 0.0034 | -0.428 | 785 | 87.75 | 91.30 | 15 | 57 | 44.5% | -0.78 | 0.0035 | -0.433 |
| 10.15 | 10.85 | 256 | 1,366 | 43.4% | 0.22 | 0.0032 | -0.411 | 790 | 91.85 | 95.90 | 1 | 130 | 45.0% | -0.79 | 0.0033 | -0.416 |
| 9.30 | 9.90 | 73 | 1,220 | 43.3% | 0.20 | 0.0031 | -0.394 | 795 | 95.85 | 100.10 | 26 | 44.9% | -0.81 | 0.0032 | -0.399 | |
| 8.60 | 9.10 | 2,410 | 23.4K | 43.4% | 0.19 | 0.0030 | -0.377 | 800 | 100.15 | 103.75 | 4 | 313 | 44.6% | -0.82 | 0.0031 | -0.382 |
| 7.80 | 8.30 | 121 | 4,417 | 43.3% | 0.18 | 0.0028 | -0.360 | 805 | 104.40 | 108.80 | 43 | 45.3% | -0.84 | 0.0030 | -0.365 | |
| 7.00 | 7.60 | 115 | 5,692 | 43.2% | 0.16 | 0.0027 | -0.344 | 810 | 108.75 | 113.15 | 26 | 45.4% | -0.85 | 0.0028 | -0.348 | |
| 6.40 | 6.95 | 38 | 4,485 | 43.2% | 0.15 | 0.0026 | -0.327 | 815 | 113.10 | 117.60 | 16 | 45.5% | -0.86 | 0.0027 | -0.332 | |
| 6.00 | 6.35 | 237 | 5,467 | 43.4% | 0.14 | 0.0025 | -0.311 | 820 | 117.55 | 122.15 | 10 | 26 | 45.7% | -0.87 | 0.0026 | -0.315 |
| 5.40 | 5.80 | 64 | 5,387 | 43.4% | 0.13 | 0.0023 | -0.296 | 825 | 122.80 | 126.70 | 7 | 46.8% | -0.88 | 0.0025 | -0.300 | |
| 5.00 | 5.30 | 78 | 6,938 | 43.5% | 0.12 | 0.0022 | -0.280 | 830 | 126.60 | 131.35 | 74 | 46.2% | -0.89 | 0.0024 | -0.285 | |
| 4.45 | 4.80 | 59 | 497 | 43.4% | 0.11 | 0.0021 | -0.266 | 835 | 131.80 | 135.35 | 28 | 46.4% | -0.90 | 0.0023 | -0.270 | |
| 4.15 | 4.40 | 144 | 1,354 | 43.5% | 0.10 | 0.0020 | -0.251 | 840 | 135.60 | 140.65 | 31 | 46.4% | -0.91 | 0.0021 | -0.256 | |
| 3.75 | 4.00 | 23 | 478 | 43.5% | 0.10 | 0.0019 | -0.238 | 845 | 140.35 | 145.35 | 7 | 46.8% | -0.92 | 0.0020 | -0.241 | |
| 3.45 | 3.65 | 697 | 4,445 | 43.6% | 0.09 | 0.0018 | -0.225 | 850 | 145.15 | 150.85 | 45 | 48.3% | -0.93 | 0.0019 | -0.229 | |
| 3.05 | 3.35 | 63 | 318 | 43.6% | 0.08 | 0.0017 | -0.212 | 855 | 149.60 | 154.85 | 1 | 47.2% | -0.93 | 0.0018 | -0.217 | |
| 2.78 | 3.05 | 125 | 1,205 | 43.6% | 0.08 | 0.0016 | -0.200 | 860 | 154.50 | 160.35 | 2 | 48.8% | -0.94 | 0.0017 | -0.205 | |
| 2.56 | 2.77 | 11 | 305 | 43.8% | 0.07 | 0.0015 | -0.189 | 865 | 159.30 | 165.15 | 35 | 49.3% | -0.95 | 0.0016 | -0.193 | |
| 2.30 | 2.54 | 289 | 1,811 | 43.8% | 0.07 | 0.0014 | -0.178 | 870 | 163.90 | 170.00 | 21 | 49.4% | -0.95 | 0.0015 | -0.180 | |
| 2.09 | 2.33 | 28 | 1,141 | 43.9% | 0.06 | 0.0013 | -0.168 | 875 | 168.90 | 174.80 | 1 | 50.0% | -0.96 | 0.0014 | -0.171 | |
| 1.93 | 2.10 | 72 | 681 | 44.0% | 0.06 | 0.0012 | -0.158 | 880 | 173.75 | 179.65 | 11 | 50.5% | -0.96 | 0.0014 | -0.164 | |
| 1.75 | 1.96 | 117 | 271 | 44.1% | 0.05 | 0.0012 | -0.149 | 885 | 178.65 | 184.55 | 51.1% | -0.97 | 0.0014 | -0.154 | ||
| 1.61 | 1.80 | 46 | 195 | 44.3% | 0.05 | 0.0011 | -0.141 | 890 | 183.50 | 189.40 | 39 | 51.5% | -0.97 | 0.0013 | -0.144 | |
| 1.49 | 1.66 | 116 | 144 | 44.5% | 0.04 | 0.0010 | -0.133 | 895 | 188.30 | 194.30 | 10 | 51.8% | -0.98 | 0.0012 | -0.133 | |
| 1.36 | 1.50 | 1,276 | 11.3K | 44.6% | 0.04 | 0.0010 | -0.125 | 900 | 193.30 | 199.20 | 116 | 52.5% | -0.98 | 0.0012 | -0.117 | |
| 1.26 | 1.41 | 112 | 224 | 44.9% | 0.04 | 0.0009 | -0.118 | 905 | 198.40 | 204.15 | 53.6% | -0.98 | 0.0010 | -0.112 | ||
| 1.12 | 1.30 | 26 | 473 | 44.9% | 0.04 | 0.0008 | -0.112 | 910 | 203.00 | 209.05 | 10 | 53.3% | -0.99 | 0.0009 | -0.108 | |
| 1.01 | 1.20 | 11 | 90 | 45.0% | 0.03 | 0.0008 | -0.106 | 915 | 208.05 | 214.00 | 54.2% | -0.99 | 0.0008 | -0.104 | ||
| 0.9500 | 1.11 | 7 | 443 | 45.3% | 0.03 | 0.0007 | -0.100 | 920 | 212.95 | 218.95 | 54.7% | -0.99 | 0.0007 | -0.100 | ||
| 0.8700 | 1.03 | 25 | 874 | 45.4% | 0.03 | 0.0007 | -0.094 | 925 | 218.00 | 223.90 | 6 | 55.6% | -0.99 | 0.0006 | -0.094 | |
| 0.8500 | 0.9600 | 54 | 329 | 45.8% | 0.03 | 0.0006 | -0.089 | 930 | 222.95 | 228.85 | 2 | 56.2% | -1.00 | 0.0005 | -0.081 | |
| 0.7800 | 0.8900 | 171 | 46.0% | 0.03 | 0.0006 | -0.085 | 935 | 228.05 | 233.80 | 15 | 57.2% | -1.00 | 0.0004 | -0.081 | ||
| 0.7300 | 0.8200 | 5 | 222 | 46.2% | 0.02 | 0.0006 | -0.080 | 940 | 232.85 | 238.75 | 39 | 57.4% | -1.00 | 0.0003 | -0.081 | |
| 0.6800 | 0.7800 | 14 | 136 | 46.5% | 0.02 | 0.0005 | -0.076 | 945 | 237.95 | 243.70 | 58.4% | -1.00 | 0.0002 | -0.081 | ||
| 0.5900 | 0.7300 | 212 | 2,516 | 46.5% | 0.02 | 0.0005 | -0.072 | 950 | 242.90 | 248.70 | 172 | 59.1% | -1.00 | 0.0001 | -0.081 | |
| 0.5900 | 0.6800 | 3 | 76 | 47.0% | 0.02 | 0.0005 | -0.068 | 955 | 247.85 | 253.70 | 59.7% | -1.00 | 0.0001 | -0.081 | ||
| 0.5500 | 0.6300 | 8 | 284 | 47.2% | 0.02 | 0.0004 | -0.065 | 960 | 252.85 | 258.65 | 60.4% | -1.00 | 0.0000 | -0.081 | ||
| 0.5100 | 0.6100 | 2 | 166 | 47.6% | 0.02 | 0.0004 | -0.061 | 965 | 257.60 | 263.65 | 2 | 60.5% | -1.00 | 0.0000 | -0.081 | |
| 0.4900 | 0.5500 | 32 | 191 | 47.8% | 0.02 | 0.0004 | -0.059 | 970 | 262.85 | 268.65 | 62.0% | -1.00 | 0.0000 | -0.081 | ||
| 0.4500 | 0.5200 | 6 | 75 | 48.0% | 0.01 | 0.0004 | -0.056 | 975 | 267.85 | 273.65 | 62.8% | -1.00 | 0.0000 | -0.081 | ||
| 0.4300 | 0.5200 | 1 | 148 | 48.5% | 0.01 | 0.0004 | -0.053 | 980 | 271.95 | 279.10 | 62.2% | -1.00 | 0.0000 | -0.081 | ||
| 0.4000 | 0.4900 | 5 | 96 | 48.7% | 0.01 | 0.0003 | -0.051 | 985 | 277.85 | 283.65 | 64.4% | -1.00 | 0.0000 | -0.081 | ||
| 0.3800 | 0.4700 | 3 | 240 | 49.0% | 0.01 | 0.0003 | -0.048 | 990 | 282.70 | 288.65 | 64.8% | -1.00 | 0.0000 | -0.081 | ||
| 0.3400 | 0.4200 | 1 | 78 | 49.0% | 0.01 | 0.0003 | -0.046 | 995 | 286.75 | 294.20 | 64.1% | -1.00 | 0.0000 | -0.081 | ||
| 0.3400 | 0.3900 | 212 | 1,805 | 49.4% | 0.01 | 0.0003 | -0.044 | 1,000 | 292.00 | 299.05 | 65.2% | -1.00 | 0.0000 | -0.081 | ||
| 0.3000 | 0.3600 | 16 | 169 | 50.0% | 0.01 | 0.0002 | -0.041 | 1,010 | 302.60 | 308.65 | 67.5% | -1.00 | 0.0000 | -0.081 | ||
| 0.2700 | 0.3200 | 19 | 184 | 50.5% | 0.01 | 0.0002 | -0.037 | 1,020 | 312.85 | 318.65 | 69.8% | -1.00 | 0.0000 | -0.081 | ||
| 0.2000 | 0.4700 | 1 | 176 | 52.4% | 0.01 | 0.0002 | -0.034 | 1,030 | 322.00 | 328.65 | 68.0% | -1.00 | 0.0000 | -0.081 | ||
| 0.2200 | 0.2800 | 36 | 92 | 51.8% | 0.01 | 0.0002 | -0.032 | 1,040 | 332.20 | 338.65 | 70.4% | -1.00 | 0.0000 | -0.081 | ||
| 0.2000 | 0.3500 | 4 | 453 | 53.5% | 0.01 | 0.0002 | -0.029 | 1,050 | 341.90 | 348.65 | 70.4% | -1.00 | 0.0000 | -0.081 | ||
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 — Nov 20, 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