MO rantai opsi Altria Group, Inc.
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 ±9.5% (67.08–81.18) · ATM IV 23.4% · P/C open interest 1.10
| 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 | |
| 35.65 | 38.95 | 92.1% | 1.00 | 0.0002 | 0.000 | 37.5 | 0 | 0.2800 | 499 | 68.4% | -0.00 | 0.0006 | -0.001 | |||
| 33.25 | 36.50 | 2 | 86.4% | 1.00 | 0.0003 | 0.000 | 40 | 0.0200 | 0.0700 | 537 | 53.3% | -0.00 | 0.0007 | -0.001 | ||
| 30.70 | 34.00 | 12 | 77.6% | 1.00 | 0.0004 | 0.000 | 42.5 | 0 | 0.2700 | 884 | 56.7% | -0.01 | 0.0009 | -0.001 | ||
| 28.35 | 31.55 | 67 | 73.4% | 1.00 | 0.0006 | 0.000 | 45 | 0 | 0.0800 | 873 | 43.3% | -0.01 | 0.0013 | -0.002 | ||
| 25.85 | 28.35 | 1 | 53.5% | 1.00 | 0.0009 | 0.000 | 47.5 | 0 | 0.2500 | 12 | 1,049 | 45.9% | -0.01 | 0.0017 | -0.002 | |
| 23.50 | 25.60 | 101 | 44.1% | 0.99 | 0.0013 | 0.000 | 50 | 0.0100 | 0.0900 | 1 | 4,218 | 36.8% | -0.01 | 0.0024 | -0.002 | |
| 20.80 | 24.15 | 20 | 53.7% | 0.99 | 0.0019 | 0.000 | 52.5 | 0.0500 | 0.1200 | 1,980 | 34.4% | -0.02 | 0.0034 | -0.003 | ||
| 18.35 | 21.00 | 41 | 38.9% | 0.99 | 0.0031 | 0.000 | 55 | 0.0300 | 0.6100 | 2 | 2,757 | 38.8% | -0.02 | 0.0050 | -0.004 | |
| 16.45 | 18.05 | 645 | 36.0% | 0.98 | 0.0050 | -0.000 | 57.5 | 0.0700 | 0.2100 | 17.5K | 28.7% | -0.04 | 0.0076 | -0.005 | ||
| 14.60 | 15.55 | 2,444 | 37.8% | 0.97 | 0.0084 | -0.002 | 60 | 0.1700 | 0.4800 | 106 | 2,080 | 29.4% | -0.06 | 0.0116 | -0.006 | |
| 12.10 | 13.15 | 1,589 | 33.0% | 0.94 | 0.0137 | -0.005 | 62.5 | 0.3800 | 0.6400 | 2 | 9,703 | 27.9% | -0.09 | 0.0174 | -0.009 | |
| 9.90 | 10.70 | 30 | 4,932 | 29.7% | 0.90 | 0.0215 | -0.008 | 65 | 0.5800 | 0.9000 | 13 | 1,606 | 25.9% | -0.14 | 0.0249 | -0.011 |
| 7.75 | 8.65 | 11 | 3,245 | 28.3% | 0.83 | 0.0312 | -0.012 | 67.5 | 0.8600 | 1.19 | 72 | 2,037 | 23.4% | -0.22 | 0.0336 | -0.015 |
| 5.75 | 6.40 | 38 | 4,539 | 25.2% | 0.74 | 0.0410 | -0.016 | 70 | 1.56 | 1.87 | 280 | 1,664 | 23.1% | -0.31 | 0.0416 | -0.017 |
| 4.20 | 4.55 | 10 | 3,204 | 24.2% | 0.62 | 0.0482 | -0.019 | 72.5 | 2.67 | 2.83 | 125 | 583 | 23.3% | -0.42 | 0.0470 | -0.018 |
| 2.90 | 3.15 | 211 | 4,664 | 23.7% | 0.50 | 0.0506 | -0.020 | 75 | 3.90 | 4.15 | 38 | 486 | 23.1% | -0.54 | 0.0480 | -0.018 |
| 1.94 | 2.13 | 94 | 9,505 | 23.6% | 0.38 | 0.0479 | -0.019 | 77.5 | 5.35 | 5.75 | 53 | 22.5% | -0.65 | 0.0448 | -0.017 | |
| 0.8900 | 1.58 | 326 | 3,049 | 22.9% | 0.28 | 0.0415 | -0.016 | 80 | 6.90 | 7.85 | 2 | 41 | 22.2% | -0.75 | 0.0386 | -0.014 |
| 0.6500 | 0.9000 | 17 | 620 | 23.0% | 0.19 | 0.0335 | -0.013 | 82.5 | 8.80 | 9.70 | 2 | 25 | 19.9% | -0.83 | 0.0310 | -0.011 |
| 0.3100 | 0.6100 | 3 | 2,836 | 23.0% | 0.13 | 0.0254 | -0.010 | 85 | 10.85 | 12.30 | 92 | 20.9% | -0.88 | 0.0234 | -0.007 | |
| 0.1600 | 0.3000 | 11 | 4,628 | 25.2% | 0.06 | 0.0135 | -0.006 | 90 | 15.50 | 17.35 | 13 | 24.2% | -0.95 | 0.0123 | -0.003 | |
| 0.0400 | 0.1700 | 1,278 | 26.4% | 0.03 | 0.0073 | -0.004 | 95 | 20.45 | 22.00 | 520 | 16.9% | -0.97 | 0.0066 | 0.000 | ||
| 0 | 0.3300 | 42 | 33.1% | 0.02 | 0.0042 | -0.002 | 100 | 24.15 | 28.10 | 1 | -0.99 | 0.0037 | 0.000 | |||
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 — Jan 15, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.