MMM rantai opsi 3M Company
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 ±5.6% (159.60–178.40) · ATM IV 24.1% · P/C open interest 0.86
| 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 | |
| 72.20 | 76.30 | 111.9% | 0.99 | 0.0006 | -0.007 | 95 | 0 | 2.14 | 1 | 126.5% | -0.01 | 0.0006 | -0.017 | |||
| 66.95 | 71.10 | 93.7% | 0.99 | 0.0007 | -0.009 | 100 | 0 | 2.14 | 116.9% | -0.01 | 0.0007 | -0.017 | ||||
| 62.10 | 66.20 | 82.8% | 0.99 | 0.0008 | -0.010 | 105 | 0 | 2.15 | 107.8% | -0.01 | 0.0008 | -0.018 | ||||
| 57.00 | 61.25 | 84.3% | 0.99 | 0.0010 | -0.011 | 110 | 0 | 2.15 | 99.0% | -0.01 | 0.0010 | -0.019 | ||||
| 52.15 | 56.25 | 68.1% | 0.98 | 0.0012 | -0.013 | 115 | 0 | 2.15 | 90.5% | -0.02 | 0.0012 | -0.019 | ||||
| 47.30 | 51.30 | 69.9% | 0.98 | 0.0015 | -0.014 | 120 | 0 | 2.16 | 82.4% | -0.02 | 0.0016 | -0.021 | ||||
| 42.35 | 46.30 | 56.5% | 0.98 | 0.0020 | -0.016 | 125 | 0 | 2.16 | 74.4% | -0.02 | 0.0020 | -0.022 | ||||
| 37.35 | 41.30 | 55.7% | 0.97 | 0.0025 | -0.018 | 130 | 0 | 2.17 | 66.7% | -0.03 | 0.0026 | -0.023 | ||||
| 32.10 | 36.40 | 48.1% | 0.97 | 0.0034 | -0.020 | 135 | 0 | 2.18 | 59.2% | -0.03 | 0.0034 | -0.025 | ||||
| 28.45 | 30.20 | 36.4% | 0.96 | 0.0046 | -0.023 | 140 | 0 | 2.21 | 52.0% | -0.04 | 0.0046 | -0.027 | ||||
| 23.55 | 26.05 | 39.1% | 0.95 | 0.0066 | -0.026 | 145 | 0.0700 | 0.3800 | 4 | 4 | 30.9% | -0.05 | 0.0066 | -0.030 | ||
| 18.35 | 21.20 | 31.9% | 0.92 | 0.0098 | -0.032 | 150 | 0.1500 | 2.34 | 1 | 38.7% | -0.08 | 0.0099 | -0.035 | |||
| 14.20 | 16.40 | 30.2% | 0.88 | 0.0154 | -0.041 | 155 | 0.5400 | 0.8500 | 4 | 10 | 25.8% | -0.12 | 0.0156 | -0.043 | ||
| 9.70 | 12.20 | 2 | 27.2% | 0.79 | 0.0237 | -0.056 | 160 | 1.28 | 1.62 | 10 | 13 | 24.8% | -0.21 | 0.0240 | -0.058 | |
| 6.65 | 7.40 | 1 | 24.3% | 0.66 | 0.0319 | -0.070 | 165 | 2.50 | 3.10 | 2 | 16 | 23.9% | -0.35 | 0.0326 | -0.072 | |
| 3.70 | 4.40 | 6 | 22.9% | 0.49 | 0.0359 | -0.073 | 170 | 4.60 | 6.10 | 17 | 25.2% | -0.52 | 0.0370 | -0.075 | ||
| 2.03 | 3.80 | 70 | 27.1% | 0.32 | 0.0324 | -0.065 | 175 | 7.15 | 8.50 | 47 | 21.3% | -0.70 | 0.0340 | -0.067 | ||
| 0.9600 | 1.25 | 19 | 23.2% | 0.18 | 0.0239 | -0.049 | 180 | 10.30 | 12.60 | 13 | -0.84 | 0.0256 | -0.051 | |||
| 0.2300 | 2.57 | 1 | 25 | 31.8% | 0.11 | 0.0157 | -0.035 | 185 | 14.85 | 17.55 | 1 | -0.92 | 0.0182 | -0.039 | ||
| 0 | 2.46 | 9 | 36.2% | 0.07 | 0.0103 | -0.027 | 190 | 19.25 | 23.10 | -0.97 | 0.0138 | -0.033 | ||||
| 0 | 0.5300 | 11 | 28.9% | 0.05 | 0.0074 | -0.024 | 195 | 24.25 | 28.30 | -0.98 | 0.0084 | -0.033 | ||||
| 0 | 1.50 | 41.0% | 0.04 | 0.0057 | -0.023 | 200 | 29.25 | 33.30 | -0.99 | 0.0057 | -0.029 | |||||
| 0 | 2.16 | 49.6% | 0.04 | 0.0046 | -0.022 | 205 | 34.25 | 38.30 | -0.99 | 0.0041 | -0.025 | |||||
| 0 | 2.14 | 54.0% | 0.03 | 0.0038 | -0.022 | 210 | 39.25 | 43.30 | -0.99 | 0.0030 | -0.023 | |||||
| 0 | 2.13 | 58.1% | 0.03 | 0.0032 | -0.021 | 215 | 44.25 | 48.30 | -1.00 | 0.0020 | -0.023 | |||||
| 0 | 2.13 | 62.2% | 0.03 | 0.0027 | -0.021 | 220 | 49.25 | 53.30 | -1.00 | 0.0013 | -0.023 | |||||
| 0 | 2.13 | 66.1% | 0.02 | 0.0023 | -0.020 | 225 | 54.25 | 58.30 | -1.00 | 0.0008 | -0.023 | |||||
| 0 | 2.13 | 69.9% | 0.02 | 0.0020 | -0.019 | 230 | 59.25 | 63.30 | -1.00 | 0.0005 | -0.023 | |||||
| 0 | 2.13 | 73.5% | 0.02 | 0.0018 | -0.019 | 235 | 64.25 | 68.30 | -1.00 | 0.0003 | -0.023 | |||||
| 0 | 2.13 | 77.0% | 0.02 | 0.0016 | -0.018 | 240 | 69.25 | 73.30 | -1.00 | 0.0001 | -0.023 | |||||
| 0 | 2.13 | 80.5% | 0.02 | 0.0014 | -0.018 | 245 | 74.25 | 78.30 | -1.00 | 0.0000 | -0.023 | |||||
| 0 | 2.13 | 83.8% | 0.01 | 0.0013 | -0.017 | 250 | 79.25 | 83.30 | -1.00 | 0.0000 | -0.023 | |||||
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 — Oct 02, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.