MSFT rantai opsi Microsoft Corporation
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 ±4.7% (473.88–521.13) · ATM IV 23.5% · P/C open interest 0.39
| 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 | |
| 225.80 | 229.50 | 100.2% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.1300 | 30 | 88.1% | -0.00 | 0.0000 | -0.005 | |||
| 215.70 | 219.45 | 90.0% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.1300 | 31 | 83.2% | -0.00 | 0.0000 | -0.006 | |||
| 205.85 | 209.35 | 87.6% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.1300 | 17 | 78.5% | -0.00 | 0.0000 | -0.006 | |||
| 195.65 | 199.40 | 75.3% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.1300 | 12 | 73.9% | -0.00 | 0.0000 | -0.007 | |||
| 190.70 | 194.40 | 74.0% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.1600 | 6 | 5 | 73.1% | -0.00 | 0.0000 | -0.007 | ||
| 185.90 | 189.55 | 78.4% | 1.00 | 0.0001 | 0.000 | 310 | 0 | 0.0600 | 3 | 6 | 64.6% | -0.00 | 0.0001 | -0.008 | ||
| 180.70 | 184.60 | 71.0% | 1.00 | 0.0001 | 0.000 | 315 | 0 | 0.1300 | 94 | 24 | 67.8% | -0.00 | 0.0001 | -0.008 | ||
| 175.75 | 179.45 | 1 | 67.6% | 1.00 | 0.0001 | 0.000 | 320 | 0 | 0.1100 | 30 | 28 | 64.6% | -0.00 | 0.0001 | -0.009 | |
| 171.00 | 174.60 | 72.5% | 1.00 | 0.0001 | 0.000 | 325 | 0 | 0.2700 | 70 | 11 | 68.4% | -0.00 | 0.0001 | -0.009 | ||
| 165.80 | 169.60 | 66.1% | 1.00 | 0.0001 | 0.000 | 330 | 0 | 0.2700 | 111 | 164 | 66.2% | -0.00 | 0.0001 | -0.010 | ||
| 161.00 | 164.70 | 67.7% | 1.00 | 0.0001 | 0.000 | 335 | 0 | 0.2900 | 21 | 42 | 64.5% | -0.00 | 0.0001 | -0.010 | ||
| 155.90 | 159.55 | 62.7% | 1.00 | 0.0001 | 0.000 | 340 | 0.0100 | 0.1300 | 93 | 397 | 57.3% | -0.00 | 0.0001 | -0.011 | ||
| 151.00 | 154.55 | 62.0% | 1.00 | 0.0001 | 0.000 | 345 | 0 | 0.2900 | 3 | 54 | 60.1% | -0.00 | 0.0001 | -0.011 | ||
| 146.00 | 149.75 | 60.2% | 1.00 | 0.0001 | 0.000 | 350 | 0 | 0.1400 | 4 | 19 | 53.7% | -0.00 | 0.0001 | -0.012 | ||
| 140.85 | 144.75 | 3 | 54.1% | 1.00 | 0.0002 | 0.000 | 355 | 0 | 0.1800 | 1 | 16 | 53.0% | -0.00 | 0.0002 | -0.013 | |
| 136.10 | 139.75 | 3 | 57.3% | 1.00 | 0.0002 | 0.000 | 360 | 0 | 0.1100 | 1 | 19 | 49.0% | -0.00 | 0.0002 | -0.014 | |
| 130.95 | 134.65 | 3 | 55.5% | 1.00 | 0.0002 | -0.001 | 365 | 0.0300 | 0.3000 | 7 | 49 | 47.5% | -0.00 | 0.0002 | -0.015 | |
| 126.00 | 129.80 | 3 | 54.2% | 1.00 | 0.0002 | -0.003 | 370 | 0.0400 | 0.3100 | 57 | 45.9% | -0.00 | 0.0002 | -0.016 | ||
| 120.80 | 124.85 | 5 | 51.0% | 0.99 | 0.0003 | -0.004 | 375 | 0.0300 | 0.3200 | 2 | 71 | 44.4% | -0.01 | 0.0003 | -0.018 | |
| 116.20 | 119.85 | 5 | 49.8% | 0.99 | 0.0003 | -0.006 | 380 | 0.0800 | 0.1500 | 1 | 64 | 44.0% | -0.01 | 0.0003 | -0.019 | |
| 111.05 | 114.75 | 3 | 47.3% | 0.99 | 0.0004 | -0.009 | 385 | 0.0700 | 0.3600 | 1 | 50 | 42.6% | -0.01 | 0.0004 | -0.021 | |
| 106.20 | 109.95 | 8 | 45.5% | 0.99 | 0.0004 | -0.011 | 390 | 0.0900 | 0.3900 | 2 | 35 | 41.4% | -0.01 | 0.0004 | -0.023 | |
| 101.30 | 104.95 | 3 | 44.6% | 0.99 | 0.0005 | -0.015 | 395 | 0.1300 | 0.4100 | 9 | 29 | 40.5% | -0.01 | 0.0005 | -0.026 | |
| 96.15 | 100.00 | 1 | 34 | 43.1% | 0.99 | 0.0006 | -0.018 | 400 | 0.1300 | 0.2600 | 2 | 58 | 39.1% | -0.01 | 0.0006 | -0.029 |
| 91.15 | 95.05 | 1 | 2 | 39.4% | 0.99 | 0.0007 | -0.022 | 405 | 0.1500 | 0.3100 | 7 | 133 | 38.2% | -0.01 | 0.0007 | -0.032 |
| 86.25 | 90.05 | 1 | 5 | 39.6% | 0.98 | 0.0008 | -0.027 | 410 | 0.1000 | 0.3000 | 4 | 78 | 36.7% | -0.02 | 0.0008 | -0.036 |
| 81.30 | 85.15 | 19 | 36.5% | 0.98 | 0.0010 | -0.032 | 415 | 0.1000 | 0.3200 | 8 | 237 | 35.4% | -0.02 | 0.0010 | -0.041 | |
| 76.60 | 80.05 | 2 | 35 | 36.6% | 0.98 | 0.0012 | -0.037 | 420 | 0.3000 | 0.3800 | 9 | 300 | 34.3% | -0.02 | 0.0012 | -0.046 |
| 71.70 | 75.15 | 63 | 35.4% | 0.97 | 0.0014 | -0.043 | 425 | 0.1900 | 0.4400 | 2 | 654 | 31.7% | -0.03 | 0.0015 | -0.051 | |
| 66.80 | 70.25 | 5 | 47 | 34.1% | 0.97 | 0.0018 | -0.050 | 430 | 0.4500 | 0.5200 | 27 | 206 | 31.9% | -0.03 | 0.0018 | -0.058 |
| 62.00 | 65.35 | 31 | 33.0% | 0.96 | 0.0021 | -0.059 | 435 | 0.5600 | 0.6300 | 8 | 150 | 30.9% | -0.04 | 0.0021 | -0.066 | |
| 57.75 | 59.85 | 1 | 31 | 31.6% | 0.95 | 0.0026 | -0.069 | 440 | 0.6300 | 0.7900 | 25 | 326 | 29.8% | -0.05 | 0.0026 | -0.076 |
| 53.05 | 55.05 | 41 | 30.8% | 0.94 | 0.0032 | -0.082 | 445 | 0.7000 | 0.9400 | 15 | 869 | 28.4% | -0.06 | 0.0032 | -0.088 | |
| 48.35 | 50.25 | 5 | 101 | 29.7% | 0.93 | 0.0039 | -0.096 | 450 | 1.05 | 1.17 | 283 | 2,462 | 28.0% | -0.07 | 0.0039 | -0.102 |
| 43.80 | 45.55 | 1 | 72 | 28.9% | 0.91 | 0.0047 | -0.113 | 455 | 1.35 | 1.49 | 80 | 326 | 27.2% | -0.09 | 0.0048 | -0.118 |
| 39.20 | 40.95 | 2 | 57 | 27.9% | 0.89 | 0.0057 | -0.131 | 460 | 1.69 | 1.91 | 98 | 355 | 26.4% | -0.11 | 0.0058 | -0.137 |
| 34.70 | 36.05 | 2 | 66 | 25.5% | 0.86 | 0.0068 | -0.151 | 465 | 2.18 | 2.47 | 143 | 401 | 25.8% | -0.14 | 0.0069 | -0.157 |
| 30.45 | 32.10 | 6 | 443 | 26.2% | 0.83 | 0.0081 | -0.173 | 470 | 2.81 | 3.20 | 124 | 547 | 25.2% | -0.18 | 0.0082 | -0.179 |
| 26.40 | 27.95 | 10 | 113 | 25.7% | 0.78 | 0.0094 | -0.196 | 475 | 3.80 | 4.15 | 115 | 472 | 24.9% | -0.22 | 0.0095 | -0.201 |
| 22.80 | 24.00 | 9 | 203 | 25.4% | 0.73 | 0.0107 | -0.217 | 480 | 4.60 | 5.40 | 99 | 685 | 24.2% | -0.27 | 0.0108 | -0.222 |
| 19.20 | 20.35 | 17 | 257 | 24.8% | 0.68 | 0.0118 | -0.236 | 485 | 6.15 | 6.80 | 175 | 197 | 24.0% | -0.33 | 0.0120 | -0.241 |
| 15.65 | 16.90 | 28 | 423 | 24.0% | 0.62 | 0.0127 | -0.249 | 490 | 7.80 | 8.55 | 281 | 500 | 23.6% | -0.39 | 0.0129 | -0.254 |
| 13.20 | 13.80 | 75 | 198 | 24.0% | 0.55 | 0.0133 | -0.256 | 495 | 10.00 | 10.70 | 63 | 168 | 23.5% | -0.45 | 0.0136 | -0.261 |
| 10.65 | 11.30 | 75 | 343 | 23.9% | 0.49 | 0.0135 | -0.256 | 500 | 12.15 | 13.15 | 587 | 180 | 23.0% | -0.52 | 0.0138 | -0.262 |
| 8.15 | 9.05 | 155 | 337 | 23.4% | 0.42 | 0.0133 | -0.249 | 505 | 14.90 | 16.15 | 8 | 565 | 23.0% | -0.59 | 0.0137 | -0.255 |
| 6.55 | 7.25 | 177 | 514 | 23.7% | 0.35 | 0.0127 | -0.236 | 510 | 18.05 | 19.40 | 6 | 258 | 22.9% | -0.66 | 0.0132 | -0.242 |
| 4.95 | 5.55 | 83 | 550 | 23.4% | 0.29 | 0.0118 | -0.218 | 515 | 21.15 | 23.05 | 3 | 103 | 22.5% | -0.72 | 0.0123 | -0.224 |
| 3.80 | 4.15 | 234 | 950 | 23.3% | 0.24 | 0.0107 | -0.196 | 520 | 24.80 | 26.85 | 1 | 43 | 22.1% | -0.77 | 0.0111 | -0.203 |
| 2.80 | 3.45 | 239 | 1,450 | 23.7% | 0.19 | 0.0094 | -0.173 | 525 | 28.80 | 31.05 | 48 | 21.9% | -0.82 | 0.0098 | -0.178 | |
| 2.18 | 2.33 | 229 | 10.8K | 23.5% | 0.15 | 0.0081 | -0.149 | 530 | 33.35 | 35.05 | 78 | 21.4% | -0.87 | 0.0086 | -0.154 | |
| 1.57 | 1.84 | 103 | 1,253 | 23.7% | 0.12 | 0.0068 | -0.127 | 535 | 37.55 | 39.60 | 3 | 19.5% | -0.90 | 0.0075 | -0.133 | |
| 1.21 | 1.31 | 92 | 601 | 23.9% | 0.09 | 0.0056 | -0.106 | 540 | 42.20 | 44.50 | 24 | -0.93 | 0.0067 | -0.120 | ||
| 0.8500 | 1.01 | 154 | 211 | 24.1% | 0.07 | 0.0046 | -0.088 | 545 | 47.00 | 49.60 | -0.96 | 0.0058 | -0.115 | |||
| 0.6600 | 0.7200 | 160 | 2,610 | 24.3% | 0.06 | 0.0037 | -0.072 | 550 | 52.00 | 54.35 | 5 | -0.98 | 0.0045 | -0.091 | ||
| 0.4600 | 0.6000 | 60 | 272 | 24.7% | 0.04 | 0.0030 | -0.058 | 555 | 56.30 | 60.20 | -0.99 | 0.0025 | -0.069 | |||
| 0.3600 | 0.4500 | 33 | 583 | 25.1% | 0.03 | 0.0024 | -0.047 | 560 | 61.30 | 65.35 | -1.00 | 0.0010 | -0.054 | |||
| 0.2600 | 0.3700 | 2 | 117 | 25.6% | 0.03 | 0.0019 | -0.039 | 565 | 66.50 | 70.10 | -1.00 | 0.0002 | -0.054 | |||
| 0.1900 | 0.2600 | 28 | 5,257 | 25.7% | 0.02 | 0.0015 | -0.032 | 570 | 71.30 | 75.10 | -1.00 | 0.0000 | -0.054 | |||
| 0.1100 | 0.1600 | 44 | 141 | 26.6% | 0.01 | 0.0010 | -0.022 | 580 | 81.45 | 85.10 | -1.00 | 0.0000 | -0.054 | |||
| 0.0500 | 0.1200 | 174 | 27.5% | 0.01 | 0.0007 | -0.017 | 590 | 91.40 | 95.10 | -1.00 | 0.0000 | -0.054 | ||||
| 0.0100 | 0.0900 | 16 | 486 | 28.2% | 0.01 | 0.0005 | -0.014 | 600 | 101.35 | 105.30 | -1.00 | 0.0000 | -0.054 | |||
| 0.0100 | 0.0900 | 53 | 493 | 30.4% | 0.01 | 0.0004 | -0.012 | 610 | 111.25 | 115.35 | -1.00 | 0.0000 | -0.054 | |||
| 0 | 0.1400 | 8 | 53 | 34.0% | 0.00 | 0.0003 | -0.011 | 620 | 121.40 | 125.10 | -1.00 | 0.0000 | -0.054 | |||
| 0.0100 | 0.2800 | 1 | 38 | 39.0% | 0.00 | 0.0003 | -0.009 | 630 | 131.40 | 135.10 | -1.00 | 0.0000 | -0.054 | |||
| 0 | 0.0700 | 12 | 30 | 36.0% | 0.00 | 0.0002 | -0.009 | 640 | 141.40 | 145.35 | -1.00 | 0.0000 | -0.054 | |||
| 0 | 0.1100 | 17 | 54 | 39.5% | 0.00 | 0.0002 | -0.008 | 650 | 151.25 | 155.35 | -1.00 | 0.0000 | -0.054 | |||
| 0 | 0.0700 | 11 | 92 | 39.4% | 0.00 | 0.0001 | -0.007 | 660 | 161.40 | 165.10 | -1.00 | 0.0000 | -0.054 | |||
| 0 | 0.2700 | 28 | 47.3% | 0.00 | 0.0001 | -0.006 | 670 | 171.30 | 175.35 | -1.00 | 0.0000 | -0.054 | ||||
| 0 | 0.2700 | 1 | 19 | 49.4% | 0.00 | 0.0001 | -0.006 | 680 | 181.40 | 185.10 | -1.00 | 0.0000 | -0.054 | |||
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 25, 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