MS rantai opsi Morgan Stanley
Cboe delayed options data · per 06:36 UTC
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 ±4.8% (201.25–221.69) · ATM IV 28.7% · 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 | |
| 100.05 | 103.00 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.0100 | 634 | 97.2% | 0.00 | 0.0000 | -0.000 | ||||
| 95.05 | 98.00 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.1100 | 1,500 | 112.8% | -0.00 | 0.0000 | -0.000 | ||||
| 90.10 | 93.00 | 1 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.5300 | 686 | 128.5% | -0.00 | 0.0000 | -0.000 | |||
| 85.10 | 88.00 | 36 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.6100 | 888 | 122.7% | -0.00 | 0.0000 | -0.000 | |||
| 80.10 | 83.05 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0600 | 2,515 | 86.1% | -0.00 | 0.0000 | -0.001 | ||||
| 75.10 | 78.05 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.5600 | 695 | 105.3% | -0.00 | 0.0000 | -0.001 | ||||
| 70.30 | 73.15 | 2 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.2000 | 875 | 84.8% | -0.00 | 0.0001 | -0.002 | |||
| 65.10 | 68.05 | 18 | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.1000 | 10 | 1,638 | 72.1% | -0.00 | 0.0001 | -0.003 | ||
| 60.15 | 62.95 | 53 | 1.00 | 0.0002 | 0.000 | 150 | 0 | 0.6000 | 1,152 | 84.4% | -0.00 | 0.0002 | -0.004 | |||
| 55.15 | 58.10 | 165 | 1.00 | 0.0004 | 0.000 | 155 | 0.0100 | 0.2200 | 1,932 | 67.1% | -0.00 | 0.0004 | -0.006 | |||
| 49.95 | 53.10 | 1,132 | 1.00 | 0.0006 | -0.002 | 160 | 0 | 0.7400 | 1,522 | 73.2% | -0.00 | 0.0006 | -0.008 | |||
| 45.50 | 48.20 | 664 | 38.0% | 0.99 | 0.0009 | -0.006 | 165 | 0 | 0.6800 | 923 | 65.3% | -0.01 | 0.0009 | -0.012 | ||
| 40.55 | 42.85 | 540 | 0.99 | 0.0014 | -0.011 | 170 | 0 | 0.4400 | 1 | 1,494 | 54.5% | -0.01 | 0.0014 | -0.016 | ||
| 35.60 | 38.30 | 517 | 41.6% | 0.98 | 0.0021 | -0.018 | 175 | 0.0200 | 0.3300 | 1,803 | 46.5% | -0.02 | 0.0021 | -0.022 | ||
| 30.45 | 33.25 | 834 | 0.98 | 0.0032 | -0.026 | 180 | 0 | 0.4600 | 1 | 2,129 | 42.6% | -0.02 | 0.0032 | -0.030 | ||
| 25.50 | 28.50 | 505 | 32.3% | 0.96 | 0.0050 | -0.037 | 185 | 0.0300 | 0.3500 | 2 | 1,623 | 35.3% | -0.04 | 0.0050 | -0.040 | |
| 23.00 | 25.70 | 0.95 | 0.0062 | -0.044 | 187.5 | 0.0500 | 0.4500 | 34.0% | -0.05 | 0.0063 | -0.047 | |||||
| 21.75 | 22.85 | 2 | 633 | 34.2% | 0.94 | 0.0079 | -0.053 | 190 | 0.3000 | 0.4800 | 13 | 2,426 | 34.0% | -0.06 | 0.0079 | -0.056 |
| 18.55 | 20.50 | 24.4% | 0.92 | 0.0100 | -0.063 | 192.5 | 0.2600 | 0.7000 | 2 | 32.3% | -0.08 | 0.0100 | -0.066 | |||
| 16.30 | 18.20 | 895 | 26.6% | 0.90 | 0.0125 | -0.076 | 195 | 0.4700 | 0.9100 | 11 | 1,788 | 31.8% | -0.10 | 0.0126 | -0.079 | |
| 14.10 | 16.00 | 27.5% | 0.86 | 0.0156 | -0.092 | 197.5 | 0.9200 | 1.14 | 30 | 29 | 31.9% | -0.14 | 0.0157 | -0.094 | ||
| 12.90 | 13.45 | 5 | 3,997 | 30.0% | 0.82 | 0.0189 | -0.109 | 200 | 1.21 | 1.44 | 203 | 4,753 | 30.6% | -0.18 | 0.0191 | -0.111 |
| 10.15 | 11.50 | 27.0% | 0.77 | 0.0224 | -0.126 | 202.5 | 1.75 | 1.94 | 279 | 39 | 30.3% | -0.23 | 0.0226 | -0.128 | ||
| 8.55 | 9.60 | 3 | 27.8% | 0.71 | 0.0256 | -0.141 | 205 | 2.43 | 2.59 | 166 | 102 | 30.1% | -0.29 | 0.0259 | -0.143 | |
| 7.15 | 7.95 | 6 | 28.6% | 0.65 | 0.0284 | -0.152 | 207.5 | 3.20 | 3.40 | 35 | 72 | 29.6% | -0.36 | 0.0287 | -0.154 | |
| 6.00 | 6.20 | 197 | 2,722 | 29.0% | 0.57 | 0.0303 | -0.159 | 210 | 4.15 | 4.40 | 28 | 4,773 | 29.2% | -0.43 | 0.0307 | -0.161 |
| 4.70 | 4.90 | 162 | 50 | 28.7% | 0.50 | 0.0311 | -0.160 | 212.5 | 5.35 | 5.50 | 21 | 125 | 28.7% | -0.51 | 0.0316 | -0.162 |
| 3.50 | 3.80 | 71 | 202 | 28.2% | 0.42 | 0.0308 | -0.155 | 215 | 6.65 | 6.95 | 58 | 51 | 28.4% | -0.59 | 0.0312 | -0.157 |
| 2.69 | 2.92 | 85 | 516 | 28.4% | 0.34 | 0.0292 | -0.145 | 217.5 | 8.20 | 8.70 | 23 | 20 | 28.6% | -0.66 | 0.0297 | -0.147 |
| 1.81 | 2.13 | 243 | 3,503 | 27.7% | 0.28 | 0.0266 | -0.131 | 220 | 9.45 | 10.45 | 19 | 1,099 | 26.5% | -0.73 | 0.0271 | -0.132 |
| 1.35 | 1.56 | 19 | 196 | 28.0% | 0.22 | 0.0233 | -0.114 | 222.5 | 11.45 | 13.55 | 5 | 30.9% | -0.79 | 0.0239 | -0.115 | |
| 0.9100 | 1.15 | 11 | 265 | 28.0% | 0.16 | 0.0197 | -0.096 | 225 | 13.95 | 15.50 | 10 | 32.6% | -0.85 | 0.0204 | -0.097 | |
| 0.5700 | 1.13 | 4 | 160 | 29.5% | 0.12 | 0.0162 | -0.078 | 227.5 | 15.60 | 17.80 | 1 | 31.2% | -0.89 | 0.0171 | -0.079 | |
| 0.4200 | 0.5800 | 59 | 4,656 | 28.2% | 0.09 | 0.0129 | -0.062 | 230 | 17.90 | 20.10 | 355 | 32.0% | -0.93 | 0.0143 | -0.067 | |
| 0.1800 | 0.7200 | 142 | 30.2% | 0.07 | 0.0100 | -0.048 | 232.5 | 20.30 | 22.50 | 33.6% | -0.95 | 0.0118 | -0.057 | |||
| 0.1100 | 0.6000 | 7,757 | 31.2% | 0.05 | 0.0077 | -0.037 | 235 | 22.85 | 25.05 | 37.1% | -0.98 | 0.0092 | -0.042 | |||
| 0.0100 | 0.5100 | 31.6% | 0.03 | 0.0058 | -0.028 | 237.5 | 25.05 | 27.90 | 40.2% | -0.99 | 0.0056 | -0.031 | ||||
| 0.0700 | 0.1200 | 34 | 2,056 | 28.7% | 0.02 | 0.0044 | -0.022 | 240 | 27.55 | 30.30 | 1 | 42.1% | -1.00 | 0.0026 | -0.027 | |
| 0 | 0.3100 | 4 | 35.1% | 0.01 | 0.0026 | -0.014 | 245 | 32.55 | 35.35 | 47.6% | -1.00 | 0.0002 | -0.024 | |||
| 0 | 0.0400 | 8 | 1,432 | 30.2% | 0.01 | 0.0017 | -0.010 | 250 | 37.55 | 40.30 | 52.1% | -1.00 | 0.0000 | -0.024 | ||
| 0 | 0.7600 | 50.0% | 0.01 | 0.0012 | -0.008 | 255 | 42.55 | 45.25 | 56.3% | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.5600 | 1 | 1,430 | 51.4% | 0.01 | 0.0009 | -0.007 | 260 | 47.55 | 50.30 | 61.3% | -1.00 | 0.0000 | -0.024 | ||
| 0 | 0.1000 | 1,198 | 46.7% | 0.00 | 0.0005 | -0.005 | 270 | 57.55 | 60.10 | 67.7% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.8700 | 20 | 71.1% | 0.00 | 0.0003 | -0.003 | 280 | 67.55 | 70.40 | 79.3% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.1700 | 68 | 62.2% | 0.00 | 0.0002 | -0.003 | 290 | 77.55 | 80.45 | 87.6% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.9700 | 86.6% | 0.00 | 0.0001 | -0.002 | 300 | 87.55 | 90.40 | 94.4% | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 1.18 | 96.2% | 0.00 | 0.0001 | -0.002 | 310 | 97.55 | 100.45 | 102.1% | -1.00 | 0.0000 | -0.024 | ||||
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 — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput