Riset pasar opsi independen
★
Menu
Saham Pergerakan yang Diharapkan Volatilitas Laba Dasbor Pasar Aktivitas Opsi Penyaring Berita
Pelajari & Alat Pelajari Tanya Data AI Agents Metodologi ★ Tersimpan API
Tentang Tentang kami Kontak Penafian
Lihat opsi
Mode gelap

🧭 Tampilan Terpandu
Baru mengenal pasar — harga, yield, YTD, kapitalisasi pasar? Kami menjelaskan setiap istilah saat Anda menjelajah, dalam bahasa yang mudah dipahami. Data yang sama, dengan panduan yang sudah tersedia.

⚡ Pandangan Ahli
Anda sudah memahami pasar. Cukup datanya — bersih, cepat, dan ringkas, tanpa penjelasan tambahan. Ini adalah tampilan default.

Bahasa antarmuka
DATA API

Akses JSON hanya-baca untuk metrik ringkasan, dengan pembatasan laju.

MSFT rantai opsi Microsoft Corporation

Cboe delayed options data · per 09:36 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 ±6.8% (465.55–533.85) · ATM IV 24.6% · P/C open interest 0.49

CALLS Strike PUT
BidTanyaVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ BidTanyaVolOI IVΔΓΘ
246.05 250.05 106 1.00 0.0000 0.000 250 0 0.0300 32 1,224 64.4% -0.00 0.0000 -0.005
236.55 240.10 42 72.8% 1.00 0.0000 0.000 260 0 0.0800 49 376 65.3% -0.00 0.0000 -0.006
226.15 230.00 21 1.00 0.0000 0.000 270 0.0100 0.0500 1,488 59.6% -0.00 0.0000 -0.006
216.40 220.05 28 1.00 0.0001 0.000 280 0.0100 0.1300 119 1,025 60.9% -0.00 0.0001 -0.007
211.40 215.25 27 56.5% 1.00 0.0001 0.000 285 0 0.2700 30 216 63.5% -0.00 0.0001 -0.007
206.15 210.10 29 1.00 0.0001 0.000 290 0 0.1300 12 1,471 57.4% -0.00 0.0001 -0.008
201.50 205.15 114 1.00 0.0001 0.000 295 0 0.1100 10 2,555 54.9% -0.00 0.0001 -0.008
196.50 200.35 244 53.3% 1.00 0.0001 0.000 300 0.0100 0.1200 14 9,862 53.7% -0.00 0.0001 -0.009
191.40 195.55 121 43.0% 1.00 0.0001 0.000 305 0.0500 0.1400 2 1,409 54.1% -0.00 0.0001 -0.009
186.60 190.25 76 40.0% 1.00 0.0001 0.000 310 0.0500 0.1200 3,197 51.9% -0.00 0.0001 -0.010
181.90 185.30 53 53.5% 1.00 0.0001 0.000 315 0.0100 0.2000 2 4,436 51.4% -0.00 0.0001 -0.010
176.50 180.60 216 51.7% 1.00 0.0001 0.000 320 0 0.1400 5 6,411 49.0% -0.00 0.0001 -0.011
171.55 175.50 64 41.1% 1.00 0.0001 0.000 325 0.0800 0.1300 11 1,763 48.4% -0.00 0.0001 -0.012
166.65 170.45 1 131 39.2% 1.00 0.0002 0.000 330 0.0900 0.1800 4 2,542 47.7% -0.00 0.0002 -0.013
161.85 165.45 33 45.5% 0.99 0.0002 0.000 335 0.1100 0.1600 16 1,546 46.4% -0.01 0.0002 -0.013
156.95 160.65 85 46.6% 0.99 0.0002 0.000 340 0.1100 0.2200 9 1,904 45.2% -0.01 0.0002 -0.015
152.10 155.70 143 52.9% 0.99 0.0002 0.000 345 0.1500 0.2000 13 2,025 44.6% -0.01 0.0002 -0.016
146.95 150.75 341 43.9% 0.99 0.0003 0.000 350 0.1700 0.2200 20 5,801 43.6% -0.01 0.0003 -0.017
142.10 145.65 422 42.3% 0.99 0.0003 0.000 355 0.1800 0.2600 10 1,898 42.8% -0.01 0.0003 -0.018
137.30 140.70 1 1,136 42.9% 0.99 0.0004 0.000 360 0.2000 0.4800 4 4,857 41.6% -0.01 0.0004 -0.020
132.20 135.95 1 317 41.2% 0.99 0.0004 0.000 365 0.0700 0.5000 2 2,139 40.8% -0.01 0.0004 -0.022
127.20 131.00 1,013 39.6% 0.99 0.0005 -0.002 370 0.2800 0.4000 4 3,671 39.7% -0.01 0.0005 -0.024
122.25 126.10 1,136 40.3% 0.99 0.0005 -0.005 375 0.1500 0.5000 24 1,433 38.8% -0.01 0.0005 -0.026
117.45 120.90 1,974 37.6% 0.98 0.0006 -0.009 380 0.3600 0.4400 56 4,846 38.0% -0.02 0.0006 -0.029
112.40 116.20 1,338 36.6% 0.98 0.0007 -0.013 385 0.4200 0.5900 7 2,052 37.1% -0.02 0.0007 -0.032
107.85 110.80 4 2,602 35.7% 0.98 0.0008 -0.017 390 0.3200 0.5400 67 7,934 36.2% -0.02 0.0008 -0.036
102.95 105.00 1,658 27.0% 0.98 0.0009 -0.021 395 0.5500 0.6200 12 1,806 35.4% -0.03 0.0010 -0.039
98.05 100.50 5 2,834 31.2% 0.97 0.0011 -0.026 400 0.4700 0.7100 115 4,302 34.6% -0.03 0.0011 -0.043
93.05 96.10 10 3,530 32.6% 0.97 0.0013 -0.031 405 0.7300 0.8000 3 1,781 33.7% -0.03 0.0013 -0.048
89.05 91.25 6 2,336 34.9% 0.96 0.0014 -0.037 410 0.7400 0.9300 13 3,154 32.6% -0.04 0.0015 -0.053
83.45 86.40 15 1,530 31.5% 0.96 0.0017 -0.043 415 0.9800 1.09 35 1,472 32.2% -0.04 0.0017 -0.058
78.65 81.30 10 4,404 30.0% 0.95 0.0019 -0.050 420 1.14 1.23 2,957 7,625 31.4% -0.05 0.0020 -0.064
74.55 76.80 2 1,351 31.8% 0.94 0.0022 -0.058 425 1.32 1.42 149 1,364 30.6% -0.06 0.0022 -0.071
70.20 72.05 2 1,190 31.8% 0.93 0.0026 -0.066 430 1.56 1.67 57 2,442 29.9% -0.07 0.0026 -0.078
65.45 67.35 7 1,083 30.8% 0.92 0.0030 -0.074 435 1.81 1.97 23 1,467 29.2% -0.08 0.0030 -0.086
60.95 62.65 18 2,371 30.1% 0.90 0.0034 -0.084 440 2.14 2.37 469 3,884 28.7% -0.10 0.0034 -0.095
56.45 58.00 17 894 29.3% 0.89 0.0039 -0.094 445 2.60 2.78 103 1,902 28.1% -0.11 0.0039 -0.105
51.95 53.50 17 7,676 28.6% 0.87 0.0044 -0.105 450 3.10 3.30 204 4,642 27.7% -0.13 0.0045 -0.115
46.75 49.10 16 1,121 26.9% 0.85 0.0050 -0.117 455 3.75 3.95 293 2,504 27.3% -0.15 0.0051 -0.126
42.50 44.80 30 3,380 26.4% 0.82 0.0056 -0.128 460 4.40 4.70 392 2,943 26.6% -0.18 0.0057 -0.137
38.40 40.70 9 1,543 26.0% 0.79 0.0062 -0.140 465 5.20 5.65 193 1,626 26.2% -0.21 0.0063 -0.148
35.45 36.25 100 4,283 26.1% 0.76 0.0069 -0.151 470 6.25 6.70 238 2,107 25.8% -0.24 0.0070 -0.159
31.70 33.00 103 1,650 26.2% 0.73 0.0075 -0.162 475 7.60 7.95 195 1,531 25.6% -0.28 0.0076 -0.169
28.20 28.90 38 3,438 25.4% 0.69 0.0080 -0.171 480 8.85 9.50 604 2,704 25.2% -0.32 0.0082 -0.178
24.90 25.60 146 1,660 25.2% 0.65 0.0085 -0.179 485 10.50 11.15 1,010 4,669 24.9% -0.36 0.0087 -0.186
21.85 22.55 84 7,688 25.1% 0.60 0.0089 -0.185 490 12.35 13.05 136 2,427 24.9% -0.40 0.0091 -0.192
19.00 20.00 240 2,843 24.6% 0.56 0.0092 -0.189 495 13.90 15.40 419 1,623 24.9% -0.45 0.0094 -0.195
16.45 17.00 586 24.2K 24.7% 0.51 0.0093 -0.191 500 17.10 17.75 384 3,832 24.5% -0.50 0.0096 -0.197
14.00 14.75 185 1,900 24.5% 0.47 0.0093 -0.190 505 19.65 20.50 17 1,733 24.4% -0.55 0.0097 -0.195
12.05 12.90 230 39.3K 24.4% 0.42 0.0092 -0.186 510 22.60 23.50 28 624 24.3% -0.59 0.0096 -0.192
10.00 10.65 274 2,134 24.2% 0.38 0.0090 -0.180 515 25.70 27.15 19 280 24.6% -0.64 0.0094 -0.186
8.65 9.05 783 10.4K 24.2% 0.33 0.0086 -0.173 520 29.20 30.15 32 982 24.3% -0.68 0.0091 -0.178
7.20 7.60 200 2,202 24.4% 0.29 0.0081 -0.163 525 32.20 34.20 178 24.0% -0.73 0.0086 -0.169
6.05 6.30 627 5,854 24.4% 0.26 0.0076 -0.153 530 36.15 38.10 50 473 24.1% -0.76 0.0082 -0.158
5.00 5.25 208 1,054 24.3% 0.22 0.0070 -0.142 535 40.10 41.80 9 95 23.6% -0.80 0.0076 -0.147
4.15 4.40 286 3,283 24.5% 0.19 0.0064 -0.130 540 44.65 46.35 63 24.4% -0.83 0.0070 -0.135
3.40 3.80 101 19.3K 24.7% 0.17 0.0058 -0.118 545 48.70 50.65 10 13 23.9% -0.86 0.0064 -0.122
2.82 3.00 1,343 54.4K 24.7% 0.14 0.0052 -0.107 550 53.35 55.15 127 24.1% -0.89 0.0059 -0.109
2.21 2.51 273 1,769 24.7% 0.12 0.0047 -0.096 555 57.50 59.75 10 14 23.0% -0.91 0.0054 -0.094
1.72 2.09 190 6,979 24.7% 0.10 0.0041 -0.085 560 62.25 64.45 4 22.1% -0.94 0.0052 -0.097
1.37 1.63 21 595 24.9% 0.09 0.0036 -0.075 565 67.05 69.85 61 24.6% -0.96 0.0051 -0.096
1.14 1.38 358 14.8K 24.9% 0.07 0.0032 -0.066 570 71.95 74.45 5 -0.97 0.0039 -0.093
1.01 1.15 105 903 25.3% 0.06 0.0027 -0.058 575 76.70 79.95 -0.99 0.0028 -0.099
0.8300 0.9100 132 2,726 25.4% 0.05 0.0024 -0.051 580 81.85 84.75 -0.99 0.0015 -0.086
0.6800 0.7600 57 323 25.6% 0.04 0.0020 -0.044 585 86.20 90.20 27.8% -1.00 0.0004 -0.086
0.5400 0.6100 63 942 25.7% 0.04 0.0018 -0.038 590 91.35 95.10 -1.00 0.0000 -0.086
0.4400 0.5400 49 17.4K 26.1% 0.03 0.0015 -0.033 595 96.30 100.35 30.9% -1.00 0.0000 -0.086
0.3700 0.4500 226 7,910 26.4% 0.03 0.0013 -0.029 600 101.30 105.10 4 -1.00 0.0000 -0.086
0.2900 0.3500 7 286 26.3% 0.02 0.0011 -0.025 605 106.25 110.35 33.6% -1.00 0.0000 -0.086
0.2300 0.2900 20 390 26.6% 0.02 0.0009 -0.022 610 111.30 115.35 34.7% -1.00 0.0000 -0.086
0.0400 0.2500 10 157 25.4% 0.01 0.0008 -0.019 615 116.30 120.10 -1.00 0.0000 -0.086
0.1500 0.2000 5 3,486 26.9% 0.01 0.0007 -0.016 620 121.45 125.10 -1.00 0.0000 -0.086
0.1100 0.3500 1 274 28.7% 0.01 0.0006 -0.014 625 126.30 130.10 -1.00 0.0000 -0.086
0.1000 0.1400 7 320 27.3% 0.01 0.0005 -0.013 630 131.35 135.35 39.1% -1.00 0.0000 -0.086
0.0500 0.1900 5 183 28.1% 0.01 0.0004 -0.011 635 136.30 140.35 40.5% -1.00 0.0000 -0.086
0.0100 0.3100 975 29.9% 0.01 0.0004 -0.010 640 141.30 145.10 -1.00 0.0000 -0.086
0.0100 0.3100 166 30.7% 0.01 0.0003 -0.009 645 146.45 150.10 -1.00 0.0000 -0.086
0.0400 0.0900 101 162 28.5% 0.01 0.0003 -0.008 650 151.30 155.35 -1.00 0.0000 -0.086
0.0200 0.1500 1 255 30.1% 0.00 0.0002 -0.007 655 156.30 160.20 -1.00 0.0000 -0.086
0.0200 0.1400 13 2,454 30.6% 0.00 0.0002 -0.006 660 161.55 165.10 -1.00 0.0000 -0.086
0.0100 0.1100 6 209 30.5% 0.00 0.0002 -0.006 665 166.40 170.05 -1.00 0.0000 -0.086
0.0100 0.0900 2 37 30.6% 0.00 0.0002 -0.005 670 171.35 175.05 -1.00 0.0000 -0.086
0.0100 0.2900 1 203 35.2% 0.00 0.0002 -0.005 675 176.30 180.35 -1.00 0.0000 -0.086
0.0100 0.0800 21 2,051 31.7% 0.00 0.0001 -0.004 680 181.30 185.10 -1.00 0.0000 -0.086

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 16, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

20%26%31%37%499.7410.0585.0
callput

Konsumer Siklikal

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Teknologi

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Layanan Keuangan

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industri

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Energi

BKR · Baker Hughes CompanyCCJ · Cameco CorporationCOP · ConocoPhillipsCVX · Chevron CorporationDVN · Devon Energy CorporationENPH · Enphase Energy, Inc.EOG · EOG Resources, Inc.ET · Energy Transfer LP