MGM rantai opsi MGM Resorts International
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% (25.52–31.42) · ATM IV 43.9% · P/C open interest 0.78
| 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 | |
| 10.30 | 12.40 | 10 | 0.99 | 0.0024 | 0.000 | 17 | 0 | 0.1000 | 2 | 88.0% | -0.00 | 0.0024 | -0.001 | |||
| 9.40 | 11.10 | 0.99 | 0.0037 | -0.001 | 18 | 0 | 0.2500 | 93.5% | -0.01 | 0.0038 | -0.002 | |||||
| 8.40 | 10.30 | 0.99 | 0.0058 | -0.001 | 19 | 0 | 0.2000 | 80.5% | -0.01 | 0.0059 | -0.003 | |||||
| 7.40 | 9.30 | 2 | 0.98 | 0.0090 | -0.002 | 20 | 0 | 0.1500 | 2 | 68.0% | -0.02 | 0.0091 | -0.003 | |||
| 6.70 | 8.20 | 0.97 | 0.0138 | -0.004 | 21 | 0 | 0.3000 | 69.3% | -0.03 | 0.0138 | -0.005 | |||||
| 5.80 | 7.20 | 43.0% | 0.95 | 0.0208 | -0.006 | 22 | 0 | 0.3000 | 11 | 60.7% | -0.04 | 0.0208 | -0.006 | |||
| 4.90 | 6.10 | 35.5% | 0.93 | 0.0306 | -0.008 | 23 | 0 | 0.2500 | 4 | 1 | 50.1% | -0.07 | 0.0307 | -0.009 | ||
| 4.20 | 5.00 | 5 | 1 | 41.4% | 0.89 | 0.0438 | -0.011 | 24 | 0.1500 | 0.3000 | 5 | 39 | 49.4% | -0.10 | 0.0440 | -0.011 |
| 3.60 | 3.90 | 12 | 16 | 42.7% | 0.84 | 0.0604 | -0.014 | 25 | 0.1000 | 0.4000 | 18 | 1,065 | 46.0% | -0.16 | 0.0607 | -0.015 |
| 2.95 | 3.20 | 10 | 47.2% | 0.77 | 0.0790 | -0.017 | 26 | 0.3500 | 0.6000 | 60 | 210 | 42.9% | -0.23 | 0.0794 | -0.018 | |
| 2.20 | 2.45 | 5 | 1 | 44.6% | 0.68 | 0.0965 | -0.020 | 27 | 0.7000 | 0.9000 | 135 | 872 | 43.5% | -0.32 | 0.0971 | -0.020 |
| 1.65 | 1.90 | 63 | 38 | 45.5% | 0.58 | 0.1085 | -0.022 | 28 | 1.05 | 1.30 | 27 | 609 | 42.3% | -0.42 | 0.1094 | -0.022 |
| 1.15 | 1.25 | 112 | 267 | 42.4% | 0.47 | 0.1117 | -0.022 | 29 | 1.60 | 1.85 | 19 | 1,403 | 43.0% | -0.53 | 0.1128 | -0.022 |
| 0.7500 | 1.00 | 282 | 222 | 43.7% | 0.36 | 0.1055 | -0.021 | 30 | 2.20 | 2.45 | 18 | 1,778 | 42.0% | -0.64 | 0.1069 | -0.021 |
| 0.5000 | 0.7000 | 188 | 402 | 43.8% | 0.27 | 0.0926 | -0.018 | 31 | 2.95 | 3.20 | 7 | 739 | 42.8% | -0.73 | 0.0944 | -0.019 |
| 0.3500 | 0.5000 | 70 | 2,637 | 44.9% | 0.20 | 0.0770 | -0.016 | 32 | 3.70 | 4.40 | 1,489 | 49.8% | -0.80 | 0.0790 | -0.016 | |
| 0.2000 | 0.3500 | 469 | 1,403 | 44.8% | 0.15 | 0.0616 | -0.013 | 33 | 4.50 | 5.30 | 171 | 50.5% | -0.86 | 0.0639 | -0.013 | |
| 0.1000 | 0.2000 | 135 | 749 | 43.0% | 0.11 | 0.0482 | -0.011 | 34 | 5.20 | 6.60 | 139 | 56.9% | -0.90 | 0.0507 | -0.011 | |
| 0.1000 | 0.3000 | 20 | 1,209 | 46.2% | 0.08 | 0.0373 | -0.009 | 35 | 6.40 | 7.40 | 197 | 62.9% | -0.93 | 0.0400 | -0.009 | |
| 0.0500 | 0.1000 | 24 | 1,151 | 45.8% | 0.06 | 0.0287 | -0.007 | 36 | 7.30 | 8.20 | 5 | 469 | 59.6% | -0.95 | 0.0316 | -0.007 |
| 0.0500 | 0.1500 | 29 | 103 | 52.9% | 0.04 | 0.0222 | -0.006 | 37 | 8.00 | 9.90 | 190 | 76.6% | -0.97 | 0.0245 | -0.005 | |
| 0 | 0.5000 | 155 | 45.4% | 0.03 | 0.0171 | -0.005 | 38 | 8.60 | 10.90 | 32 | 69.4% | -0.98 | 0.0207 | -0.004 | ||
| 0 | 0.0500 | 55 | 48.8% | 0.03 | 0.0133 | -0.004 | 39 | 9.60 | 12.10 | 80.9% | -0.99 | 0.0146 | -0.003 | |||
| 0 | 0.0500 | 2 | 448 | 52.0% | 0.02 | 0.0104 | -0.003 | 40 | 10.20 | 13.50 | 2 | 85.5% | -1.00 | 0.0091 | -0.003 | |
| 0 | 0.2000 | 1,013 | 68.5% | 0.02 | 0.0082 | -0.003 | 41 | 11.60 | 13.90 | 82.7% | -1.00 | 0.0039 | -0.002 | |||
| 0 | 0.2500 | 135 | 75.1% | 0.01 | 0.0066 | -0.002 | 42 | 12.20 | 15.50 | 94.2% | -1.00 | 0.0005 | -0.002 | |||
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.