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 ±14.6% (140.09–187.84) · ATM IV 28.4% · P/C open interest 0.81
| 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 | |
| 77.50 | 80.65 | 0.99 | 0.0004 | 0.000 | 85 | 0 | 0.2800 | 38 | 46.0% | -0.01 | 0.0005 | -0.004 | ||||
| 72.60 | 75.75 | 0.99 | 0.0006 | 0.000 | 90 | 0 | 0.3200 | 24 | 43.2% | -0.01 | 0.0006 | -0.004 | ||||
| 67.70 | 70.85 | 0.99 | 0.0008 | 0.000 | 95 | 0 | 0.3600 | 34 | 40.4% | -0.01 | 0.0008 | -0.005 | ||||
| 62.85 | 66.00 | 5 | 0.98 | 0.0010 | 0.000 | 100 | 0 | 0.4300 | 302 | 38.0% | -0.02 | 0.0011 | -0.006 | |||
| 57.95 | 61.15 | 0.98 | 0.0013 | -0.001 | 105 | 0.0700 | 0.5200 | 45 | 36.5% | -0.02 | 0.0014 | -0.007 | ||||
| 53.15 | 55.95 | 0.97 | 0.0017 | -0.002 | 110 | 0.2000 | 0.6500 | 11 | 35.3% | -0.03 | 0.0018 | -0.008 | ||||
| 48.45 | 51.20 | 1 | 0.96 | 0.0023 | -0.005 | 115 | 0.3800 | 0.8400 | 77 | 34.3% | -0.04 | 0.0024 | -0.010 | |||
| 43.75 | 46.55 | 62 | 21.6% | 0.95 | 0.0031 | -0.007 | 120 | 0.6500 | 1.10 | 132 | 33.5% | -0.05 | 0.0032 | -0.012 | ||
| 39.20 | 41.80 | 41 | 25.1% | 0.93 | 0.0040 | -0.011 | 125 | 1.01 | 1.46 | 19 | 32.6% | -0.07 | 0.0041 | -0.015 | ||
| 35.35 | 37.35 | 13 | 28.7% | 0.91 | 0.0052 | -0.015 | 130 | 1.55 | 1.95 | 10 | 22 | 32.0% | -0.10 | 0.0053 | -0.019 | |
| 30.75 | 32.80 | 13 | 27.2% | 0.87 | 0.0065 | -0.019 | 135 | 2.18 | 2.61 | 10 | 21 | 31.3% | -0.13 | 0.0066 | -0.023 | |
| 26.75 | 28.95 | 7 | 28.0% | 0.83 | 0.0079 | -0.024 | 140 | 2.72 | 3.55 | 211 | 30.2% | -0.17 | 0.0081 | -0.026 | ||
| 22.50 | 25.15 | 13 | 27.3% | 0.79 | 0.0093 | -0.028 | 145 | 3.95 | 4.85 | 50 | 30.3% | -0.22 | 0.0095 | -0.030 | ||
| 20.20 | 21.45 | 33 | 28.8% | 0.73 | 0.0107 | -0.031 | 150 | 5.15 | 6.00 | 262 | 29.3% | -0.27 | 0.0109 | -0.034 | ||
| 15.90 | 18.40 | 98 | 27.4% | 0.68 | 0.0119 | -0.034 | 155 | 6.60 | 7.90 | 409 | 28.9% | -0.33 | 0.0122 | -0.036 | ||
| 13.85 | 15.30 | 96 | 28.1% | 0.61 | 0.0128 | -0.036 | 160 | 8.80 | 10.05 | 338 | 29.0% | -0.40 | 0.0132 | -0.038 | ||
| 11.25 | 12.90 | 159 | 28.1% | 0.55 | 0.0134 | -0.037 | 165 | 11.20 | 12.40 | 376 | 28.8% | -0.46 | 0.0140 | -0.039 | ||
| 8.95 | 10.55 | 128 | 27.7% | 0.48 | 0.0137 | -0.037 | 170 | 13.95 | 15.35 | 281 | 28.9% | -0.53 | 0.0144 | -0.039 | ||
| 7.05 | 8.65 | 1 | 288 | 27.6% | 0.42 | 0.0135 | -0.036 | 175 | 17.10 | 18.30 | 54 | 28.7% | -0.60 | 0.0144 | -0.038 | |
| 5.35 | 7.00 | 316 | 27.3% | 0.35 | 0.0130 | -0.035 | 180 | 20.35 | 21.80 | 527 | 28.6% | -0.67 | 0.0142 | -0.036 | ||
| 4.20 | 5.20 | 439 | 26.8% | 0.30 | 0.0121 | -0.032 | 185 | 23.30 | 25.65 | 5 | 27.7% | -0.73 | 0.0135 | -0.034 | ||
| 3.15 | 4.05 | 1 | 369 | 26.6% | 0.25 | 0.0111 | -0.029 | 190 | 27.30 | 29.90 | 28.1% | -0.79 | 0.0124 | -0.030 | ||
| 2.35 | 3.20 | 1 | 523 | 26.6% | 0.20 | 0.0099 | -0.026 | 195 | 31.70 | 33.10 | 26.3% | -0.84 | 0.0110 | -0.026 | ||
| 1.80 | 2.68 | 406 | 27.1% | 0.16 | 0.0087 | -0.023 | 200 | 36.20 | 38.95 | 29.7% | -0.88 | 0.0094 | -0.021 | |||
| 0.9000 | 1.53 | 939 | 26.7% | 0.11 | 0.0064 | -0.017 | 210 | 45.60 | 48.50 | 31.9% | -0.94 | 0.0060 | -0.011 | |||
| 0.5000 | 1.02 | 42 | 27.4% | 0.07 | 0.0046 | -0.013 | 220 | 55.30 | 58.20 | 34.3% | -0.97 | 0.0033 | -0.003 | |||
| 0.2600 | 0.7200 | 2 | 28.2% | 0.05 | 0.0033 | -0.010 | 230 | 64.65 | 67.40 | 29.2% | -0.99 | 0.0028 | -0.002 | |||
| 0.0900 | 0.5500 | 22 | 29.0% | 0.04 | 0.0025 | -0.008 | 240 | 74.30 | 78.10 | 36.6% | -1.00 | 0.0000 | -0.018 | |||
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 — Mar 19, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.