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 ±10.2% (25.36–31.11) · ATM IV 42.8% · 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 | 82.4% | 0.99 | 0.0029 | -0.000 | 17 | 0 | 0.1000 | 2 | 87.0% | -0.01 | 0.0030 | -0.002 | ||
| 9.60 | 11.10 | 72.8% | 0.99 | 0.0045 | -0.001 | 18 | 0 | 0.2500 | 92.5% | -0.01 | 0.0045 | -0.002 | ||||
| 8.70 | 10.10 | 75.6% | 0.99 | 0.0069 | -0.002 | 19 | 0 | 0.2000 | 79.5% | -0.01 | 0.0069 | -0.003 | ||||
| 7.40 | 9.30 | 2 | 54.9% | 0.98 | 0.0104 | -0.003 | 20 | 0 | 0.1500 | 2 | 67.0% | -0.02 | 0.0104 | -0.004 | ||
| 6.70 | 8.20 | 64.7% | 0.97 | 0.0155 | -0.005 | 21 | 0 | 0.3000 | 68.3% | -0.03 | 0.0156 | -0.006 | ||||
| 5.80 | 7.20 | 61.0% | 0.95 | 0.0229 | -0.007 | 22 | 0 | 0.3000 | 11 | 59.7% | -0.05 | 0.0230 | -0.007 | |||
| 4.90 | 6.10 | 52.1% | 0.92 | 0.0330 | -0.009 | 23 | 0.0500 | 0.3500 | 1 | 55.3% | -0.08 | 0.0332 | -0.010 | |||
| 4.30 | 4.70 | 3 | 1 | 43.5% | 0.89 | 0.0464 | -0.012 | 24 | 0.1500 | 0.4500 | 39 | 52.8% | -0.12 | 0.0467 | -0.013 | |
| 3.10 | 3.90 | 16 | 35.0% | 0.83 | 0.0629 | -0.015 | 25 | 0.3000 | 0.4500 | 14 | 1,065 | 47.2% | -0.17 | 0.0634 | -0.015 | |
| 2.70 | 2.95 | 7 | 41.5% | 0.76 | 0.0811 | -0.018 | 26 | 0.5000 | 0.6500 | 57 | 210 | 45.4% | -0.24 | 0.0818 | -0.018 | |
| 2.10 | 2.25 | 1 | 1 | 42.6% | 0.67 | 0.0979 | -0.021 | 27 | 0.8000 | 0.9500 | 92 | 872 | 44.3% | -0.33 | 0.0989 | -0.021 |
| 1.50 | 1.70 | 6 | 38 | 42.4% | 0.57 | 0.1090 | -0.022 | 28 | 1.20 | 1.35 | 14 | 609 | 43.3% | -0.44 | 0.1106 | -0.022 |
| 1.05 | 1.20 | 16 | 267 | 41.9% | 0.46 | 0.1113 | -0.022 | 29 | 1.80 | 2.00 | 13 | 1,403 | 45.7% | -0.55 | 0.1133 | -0.022 |
| 0.7500 | 0.8000 | 225 | 222 | 42.0% | 0.35 | 0.1043 | -0.020 | 30 | 2.40 | 2.70 | 15 | 1,778 | 46.0% | -0.66 | 0.1069 | -0.021 |
| 0.4500 | 0.6000 | 38 | 402 | 42.3% | 0.26 | 0.0910 | -0.018 | 31 | 3.10 | 3.40 | 7 | 739 | 44.9% | -0.75 | 0.0940 | -0.018 |
| 0.3000 | 0.4000 | 12 | 2,637 | 42.8% | 0.19 | 0.0751 | -0.015 | 32 | 3.50 | 4.70 | 1,489 | 46.6% | -0.82 | 0.0786 | -0.016 | |
| 0.2000 | 0.2500 | 419 | 1,403 | 43.0% | 0.14 | 0.0598 | -0.013 | 33 | 4.50 | 5.30 | 171 | 43.1% | -0.88 | 0.0636 | -0.013 | |
| 0.1000 | 0.1500 | 19 | 749 | 42.0% | 0.10 | 0.0466 | -0.010 | 34 | 5.20 | 6.60 | 139 | 48.8% | -0.92 | 0.0508 | -0.011 | |
| 0.0500 | 0.1500 | 12 | 1,209 | 44.7% | 0.07 | 0.0359 | -0.008 | 35 | 6.60 | 7.40 | 197 | 60.6% | -0.95 | 0.0404 | -0.009 | |
| 0.0500 | 0.1000 | 1,151 | 46.5% | 0.06 | 0.0276 | -0.007 | 36 | 7.30 | 8.00 | 5 | 469 | -0.97 | 0.0322 | -0.007 | ||
| 0.0500 | 0.1000 | 4 | 103 | 50.7% | 0.04 | 0.0213 | -0.005 | 37 | 8.00 | 9.50 | 190 | -0.98 | 0.0235 | -0.006 | ||
| 0 | 0.3000 | 155 | 62.6% | 0.03 | 0.0164 | -0.004 | 38 | 8.60 | 10.90 | 32 | -0.99 | 0.0138 | -0.004 | |||
| 0 | 0.0500 | 55 | 49.3% | 0.02 | 0.0128 | -0.004 | 39 | 9.80 | 12.10 | 77.3% | -1.00 | 0.0063 | -0.004 | |||
| 0 | 0.0500 | 448 | 52.5% | 0.02 | 0.0100 | -0.003 | 40 | 10.40 | 13.10 | 2 | -1.00 | 0.0022 | -0.004 | |||
| 0 | 0.2000 | 1,013 | 69.1% | 0.01 | 0.0079 | -0.002 | 41 | 11.60 | 13.90 | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.2500 | 135 | 75.7% | 0.01 | 0.0063 | -0.002 | 42 | 12.60 | 14.90 | -1.00 | 0.0000 | -0.004 | ||||
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.