MSFT rantai opsi Microsoft Corporation
Cboe delayed options data · per 17:04 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 ±2.3% (521.38–546.02) · ATM IV 26.9% · P/C open interest 0.61
| 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 | |
| 262.10 | 265.35 | 1 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0300 | 34 | 201.2% | 0.00 | 0.0000 | -0.000 | |||
| 252.15 | 255.35 | 3 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0500 | 65 | 198.9% | 0.00 | 0.0000 | -0.000 | |||
| 242.55 | 245.35 | 202.7% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.0100 | 27 | 167.3% | 0.00 | 0.0000 | -0.000 | |||
| 232.20 | 235.15 | 2 | 1.00 | 0.0000 | 0.000 | 300 | 0 | 1.76 | 17 | 266.8% | 0.00 | 0.0000 | -0.000 | |||
| 227.20 | 229.90 | 10 | 1 | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.2300 | 23 | 200.8% | 0.00 | 0.0000 | -0.000 | ||
| 222.20 | 224.55 | 10 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.7500 | 3,414 | 224.4% | 0.00 | 0.0000 | -0.001 | |||
| 217.35 | 220.30 | 6 | 2 | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.0100 | 50 | 145.6% | 0.00 | 0.0000 | -0.001 | ||
| 212.35 | 215.30 | 2 | 1 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.5300 | 28 | 203.3% | -0.00 | 0.0000 | -0.001 | ||
| 207.55 | 210.05 | 1 | 1.00 | 0.0000 | 0.000 | 325 | 0 | 2.13 | 34 | 240.9% | -0.00 | 0.0000 | -0.001 | |||
| 202.55 | 205.20 | 30 | 1 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 2.12 | 22 | 234.2% | -0.00 | 0.0000 | -0.001 | ||
| 197.55 | 200.20 | 30 | 1.00 | 0.0000 | 0.000 | 335 | 0 | 2.13 | 13 | 228.0% | -0.00 | 0.0000 | -0.002 | |||
| 192.25 | 195.35 | 4 | 17 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 2.13 | 46 | 221.6% | -0.00 | 0.0000 | -0.002 | ||
| 187.55 | 190.35 | 23 | 132.8% | 1.00 | 0.0000 | 0.000 | 345 | 0 | 2.13 | 4 | 215.4% | -0.00 | 0.0000 | -0.002 | ||
| 182.40 | 185.30 | 22 | 4 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 1.41 | 92 | 195.8% | -0.00 | 0.0000 | -0.003 | ||
| 177.65 | 180.35 | 24 | 49 | 140.0% | 1.00 | 0.0000 | 0.000 | 355 | 0 | 1.35 | 52 | 188.7% | -0.00 | 0.0000 | -0.003 | |
| 172.75 | 175.15 | 2 | 24 | 110.3% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.7900 | 75 | 169.3% | -0.00 | 0.0000 | -0.004 | |
| 167.05 | 170.35 | 2 | 12 | 1.00 | 0.0000 | 0.000 | 365 | 0 | 1.91 | 25 | 187.6% | -0.00 | 0.0000 | -0.004 | ||
| 162.80 | 165.30 | 2 | 14 | 133.8% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 1.07 | 140 | 165.9% | -0.00 | 0.0000 | -0.005 | |
| 157.15 | 160.35 | 2 | 14 | 1.00 | 0.0000 | 0.000 | 375 | 0 | 2.05 | 52 | 178.2% | -0.00 | 0.0000 | -0.006 | ||
| 152.55 | 154.85 | 62 | 11 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 0.0500 | 76 | 109.2% | -0.00 | 0.0000 | -0.007 | ||
| 147.65 | 150.20 | 3 | 19 | 1.00 | 0.0000 | 0.000 | 385 | 0 | 0.5500 | 28 | 136.5% | -0.00 | 0.0000 | -0.007 | ||
| 142.75 | 145.30 | 14 | 11 | 109.9% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.2700 | 32 | 38 | 120.6% | -0.00 | 0.0000 | -0.009 |
| 137.25 | 140.20 | 3 | 23 | 1.00 | 0.0000 | 0.000 | 395 | 0 | 0.7700 | 17 | 133.1% | -0.00 | 0.0000 | -0.010 | ||
| 132.45 | 135.35 | 22 | 10 | 1.00 | 0.0001 | 0.000 | 400 | 0 | 0.1000 | 552 | 100.4% | -0.00 | 0.0001 | -0.011 | ||
| 127.40 | 130.60 | 31 | 89.1% | 1.00 | 0.0001 | 0.000 | 405 | 0 | 0.1400 | 87 | 99.8% | -0.00 | 0.0001 | -0.012 | ||
| 122.85 | 125.05 | 13 | 13 | 1.00 | 0.0001 | 0.000 | 410 | 0 | 0.0600 | 68 | 65 | 88.0% | -0.00 | 0.0001 | -0.013 | |
| 117.60 | 120.25 | 6 | 1.00 | 0.0001 | -0.000 | 415 | 0 | 0.0800 | 61 | 524 | 86.7% | -0.00 | 0.0001 | -0.015 | ||
| 112.15 | 115.40 | 2 | 5 | 1.00 | 0.0001 | -0.003 | 420 | 0.0100 | 0.0400 | 33 | 947 | 79.2% | -0.00 | 0.0001 | -0.017 | |
| 107.20 | 110.40 | 33 | 19 | 1.00 | 0.0001 | -0.005 | 425 | 0 | 0.2100 | 2 | 112 | 87.8% | -0.00 | 0.0001 | -0.018 | |
| 102.40 | 104.60 | 66 | 31 | 1.00 | 0.0002 | -0.007 | 430 | 0.0100 | 0.0400 | 9 | 294 | 72.1% | -0.00 | 0.0002 | -0.020 | |
| 97.65 | 100.50 | 32 | 40 | 76.7% | 1.00 | 0.0002 | -0.010 | 435 | 0.0100 | 0.0400 | 2 | 406 | 68.5% | -0.00 | 0.0002 | -0.022 |
| 92.95 | 95.40 | 6 | 23 | 80.6% | 1.00 | 0.0002 | -0.012 | 440 | 0.0100 | 0.0400 | 223 | 527 | 65.1% | -0.00 | 0.0002 | -0.024 |
| 87.90 | 90.50 | 56 | 56 | 77.7% | 1.00 | 0.0003 | -0.015 | 445 | 0.0100 | 0.0400 | 24 | 320 | 61.6% | -0.00 | 0.0003 | -0.026 |
| 82.75 | 85.45 | 20 | 162 | 66.6% | 1.00 | 0.0003 | -0.018 | 450 | 0.0100 | 0.0500 | 66 | 2,773 | 59.2% | -0.00 | 0.0003 | -0.029 |
| 77.65 | 80.30 | 1 | 40 | 1.00 | 0.0004 | -0.022 | 455 | 0.0200 | 0.0600 | 15 | 303 | 57.4% | -0.00 | 0.0004 | -0.031 | |
| 72.95 | 75.25 | 7 | 331 | 58.3% | 1.00 | 0.0004 | -0.025 | 460 | 0.0100 | 0.0500 | 15 | 2,012 | 52.2% | -0.00 | 0.0004 | -0.034 |
| 67.50 | 70.45 | 9 | 144 | 0.99 | 0.0005 | -0.029 | 465 | 0.0400 | 0.0700 | 13 | 625 | 52.1% | -0.01 | 0.0005 | -0.038 | |
| 62.25 | 65.30 | 2 | 146 | 0.99 | 0.0007 | -0.035 | 470 | 0.0500 | 0.0700 | 17 | 1,147 | 49.0% | -0.01 | 0.0007 | -0.042 | |
| 58.55 | 59.95 | 278 | 54.0% | 0.99 | 0.0008 | -0.041 | 475 | 0.0600 | 0.0900 | 17 | 1,524 | 46.6% | -0.01 | 0.0008 | -0.048 | |
| 53.50 | 55.15 | 4 | 296 | 52.1% | 0.99 | 0.0011 | -0.049 | 480 | 0.0600 | 0.0900 | 134 | 418 | 42.9% | -0.01 | 0.0011 | -0.056 |
| 49.85 | 53.55 | 6 | 14 | 45.7% | 0.99 | 0.0012 | -0.054 | 482.5 | 0.0700 | 0.1000 | 10 | 111 | 41.7% | -0.01 | 0.0012 | -0.061 |
| 47.90 | 50.55 | 15 | 91 | 44.6% | 0.99 | 0.0014 | -0.061 | 485 | 0.0800 | 0.1100 | 88 | 1,292 | 40.4% | -0.01 | 0.0014 | -0.067 |
| 45.00 | 48.15 | 24 | 88 | 34.2% | 0.99 | 0.0016 | -0.068 | 487.5 | 0.0900 | 0.1500 | 8 | 158 | 39.8% | -0.01 | 0.0016 | -0.074 |
| 43.10 | 44.70 | 24 | 357 | 0.98 | 0.0019 | -0.078 | 490 | 0.1100 | 0.1300 | 59 | 1,668 | 37.9% | -0.02 | 0.0019 | -0.084 | |
| 40.50 | 42.90 | 15 | 102 | 37.4% | 0.98 | 0.0022 | -0.090 | 492.5 | 0.1000 | 0.1800 | 6 | 419 | 36.8% | -0.02 | 0.0022 | -0.095 |
| 38.05 | 39.85 | 27 | 212 | 0.98 | 0.0027 | -0.105 | 495 | 0.1500 | 0.2000 | 1,262 | 524 | 36.0% | -0.02 | 0.0027 | -0.110 | |
| 35.65 | 37.35 | 39 | 46 | 0.97 | 0.0032 | -0.123 | 497.5 | 0.1900 | 0.2700 | 10 | 609 | 35.5% | -0.03 | 0.0032 | -0.128 | |
| 33.30 | 34.85 | 112 | 471 | 24.8% | 0.97 | 0.0039 | -0.146 | 500 | 0.2400 | 0.2800 | 475 | 2,983 | 34.2% | -0.03 | 0.0039 | -0.151 |
| 30.80 | 32.40 | 41 | 112 | 24.9% | 0.96 | 0.0048 | -0.175 | 502.5 | 0.3100 | 0.3700 | 191 | 359 | 33.7% | -0.04 | 0.0048 | -0.179 |
| 28.40 | 29.95 | 115 | 382 | 26.3% | 0.95 | 0.0058 | -0.209 | 505 | 0.3900 | 0.4400 | 685 | 1,280 | 32.7% | -0.05 | 0.0058 | -0.213 |
| 26.00 | 27.60 | 83 | 124 | 27.4% | 0.93 | 0.0070 | -0.251 | 507.5 | 0.5000 | 0.5700 | 427 | 778 | 32.1% | -0.07 | 0.0071 | -0.255 |
| 23.70 | 25.30 | 30 | 615 | 28.5% | 0.92 | 0.0085 | -0.300 | 510 | 0.6400 | 0.7300 | 1,398 | 1,167 | 31.5% | -0.08 | 0.0085 | -0.304 |
| 21.40 | 23.10 | 2 | 19 | 29.1% | 0.90 | 0.0102 | -0.355 | 512.5 | 0.8200 | 0.9300 | 1,206 | 1,284 | 30.9% | -0.10 | 0.0102 | -0.360 |
| 19.35 | 20.60 | 83 | 352 | 28.6% | 0.87 | 0.0121 | -0.418 | 515 | 1.07 | 1.14 | 1,677 | 3,357 | 30.3% | -0.13 | 0.0122 | -0.422 |
| 17.50 | 18.30 | 6 | 48 | 29.3% | 0.84 | 0.0142 | -0.484 | 517.5 | 1.36 | 1.52 | 360 | 637 | 30.0% | -0.16 | 0.0143 | -0.489 |
| 15.50 | 16.15 | 46 | 680 | 29.1% | 0.81 | 0.0164 | -0.553 | 520 | 1.72 | 1.86 | 2,142 | 2,536 | 29.2% | -0.19 | 0.0165 | -0.559 |
| 13.50 | 14.20 | 154 | 283 | 28.9% | 0.77 | 0.0186 | -0.620 | 522.5 | 2.18 | 2.47 | 1,659 | 1,441 | 29.1% | -0.24 | 0.0188 | -0.626 |
| 11.60 | 12.20 | 151 | 1,145 | 28.3% | 0.72 | 0.0208 | -0.681 | 525 | 2.80 | 2.93 | 1,520 | 2,856 | 28.4% | -0.28 | 0.0210 | -0.688 |
| 9.85 | 10.45 | 283 | 519 | 28.0% | 0.67 | 0.0228 | -0.732 | 527.5 | 3.40 | 3.85 | 234 | 519 | 28.1% | -0.34 | 0.0230 | -0.740 |
| 8.10 | 8.75 | 542 | 4,556 | 27.3% | 0.61 | 0.0244 | -0.768 | 530 | 4.25 | 4.75 | 538 | 2,767 | 27.8% | -0.40 | 0.0247 | -0.776 |
| 6.60 | 7.20 | 354 | 945 | 26.8% | 0.55 | 0.0256 | -0.784 | 532.5 | 5.20 | 5.65 | 269 | 1,117 | 27.1% | -0.46 | 0.0258 | -0.793 |
| 5.45 | 5.80 | 1,861 | 3,937 | 26.7% | 0.48 | 0.0261 | -0.778 | 535 | 6.35 | 6.85 | 449 | 1,491 | 26.7% | -0.52 | 0.0264 | -0.788 |
| 4.35 | 4.60 | 381 | 2,011 | 26.5% | 0.42 | 0.0258 | -0.750 | 537.5 | 7.70 | 8.20 | 106 | 407 | 26.4% | -0.59 | 0.0262 | -0.758 |
| 3.35 | 3.60 | 2,272 | 3,607 | 26.2% | 0.35 | 0.0249 | -0.700 | 540 | 9.20 | 10.00 | 21 | 5,503 | 26.8% | -0.65 | 0.0252 | -0.707 |
| 2.60 | 2.72 | 591 | 1,613 | 26.0% | 0.29 | 0.0232 | -0.632 | 542.5 | 10.85 | 11.50 | 42 | 145 | 26.0% | -0.72 | 0.0235 | -0.638 |
| 1.92 | 2.05 | 1,656 | 4,153 | 25.8% | 0.24 | 0.0210 | -0.552 | 545 | 12.35 | 13.20 | 15 | 611 | 24.3% | -0.77 | 0.0212 | -0.557 |
| 1.40 | 1.49 | 627 | 933 | 25.5% | 0.19 | 0.0184 | -0.468 | 547.5 | 14.70 | 15.40 | 21 | 62 | 25.9% | -0.82 | 0.0186 | -0.471 |
| 1.00 | 1.07 | 2,794 | 7,939 | 25.4% | 0.14 | 0.0156 | -0.384 | 550 | 16.15 | 17.60 | 21 | 873 | 23.4% | -0.87 | 0.0158 | -0.387 |
| 0.7300 | 0.8000 | 653 | 299 | 25.6% | 0.11 | 0.0129 | -0.307 | 552.5 | 18.55 | 20.40 | 27 | 26.8% | -0.90 | 0.0131 | -0.309 | |
| 0.4800 | 0.5300 | 1,323 | 2,319 | 25.3% | 0.08 | 0.0104 | -0.241 | 555 | 21.15 | 22.45 | 1 | 2,167 | 27.7% | -0.93 | 0.0106 | -0.240 |
| 0.3100 | 0.3800 | 882 | 2,220 | 25.3% | 0.06 | 0.0082 | -0.185 | 557.5 | 22.75 | 24.50 | -0.95 | 0.0084 | -0.184 | |||
| 0.2100 | 0.2600 | 1,604 | 7,657 | 25.4% | 0.04 | 0.0063 | -0.140 | 560 | 25.55 | 28.00 | 19 | 32 | 31.6% | -0.97 | 0.0065 | -0.141 |
| 0.1500 | 0.1900 | 65 | 507 | 25.8% | 0.03 | 0.0048 | -0.105 | 562.5 | 27.60 | 30.45 | 30.0% | -0.98 | 0.0048 | -0.110 | ||
| 0.1000 | 0.1300 | 502 | 7,201 | 25.9% | 0.02 | 0.0037 | -0.078 | 565 | 30.10 | 33.00 | 22 | 32.5% | -0.99 | 0.0033 | -0.090 | |
| 0.0600 | 0.1200 | 18 | 198 | 26.7% | 0.02 | 0.0028 | -0.058 | 567.5 | 32.60 | 35.70 | 36.2% | -0.99 | 0.0022 | -0.077 | ||
| 0.0600 | 0.0700 | 304 | 17.9K | 27.1% | 0.01 | 0.0021 | -0.044 | 570 | 35.10 | 37.70 | 2 | 32.6% | -1.00 | 0.0014 | -0.070 | |
| 0.0300 | 0.1100 | 26 | 210 | 28.9% | 0.01 | 0.0016 | -0.033 | 572.5 | 37.60 | 40.45 | 37.8% | -1.00 | 0.0008 | -0.066 | ||
| 0.0300 | 0.0400 | 80 | 8,106 | 28.0% | 0.01 | 0.0012 | -0.026 | 575 | 40.10 | 42.75 | 36.9% | -1.00 | 0.0005 | -0.064 | ||
| 0.0200 | 0.0300 | 23 | 35 | 28.4% | 0.01 | 0.0010 | -0.020 | 577.5 | 42.60 | 45.40 | 40.9% | -1.00 | 0.0003 | -0.063 | ||
| 0.0100 | 0.0200 | 57 | 2,413 | 28.3% | 0.00 | 0.0008 | -0.017 | 580 | 45.10 | 47.35 | -1.00 | 0.0002 | -0.063 | |||
| 0.0100 | 0.0200 | 15 | 14 | 29.6% | 0.00 | 0.0006 | -0.014 | 582.5 | 47.60 | 50.25 | 42.2% | -1.00 | 0.0001 | -0.063 | ||
| 0.0100 | 0.0200 | 418 | 30.9% | 0.00 | 0.0005 | -0.013 | 585 | 50.10 | 52.75 | 43.9% | -1.00 | 0.0001 | -0.063 | |||
| 0.0100 | 0.0200 | 17 | 2 | 32.2% | 0.00 | 0.0005 | -0.011 | 587.5 | 52.60 | 55.35 | 47.2% | -1.00 | 0.0001 | -0.062 | ||
| 0 | 0.0200 | 50 | 756 | 32.3% | 0.00 | 0.0004 | -0.011 | 590 | 55.10 | 57.75 | 47.2% | -1.00 | 0.0000 | -0.062 | ||
| 0 | 0.0200 | 2 | 1 | 33.5% | 0.00 | 0.0004 | -0.010 | 592.5 | 57.60 | 60.50 | 52.9% | -1.00 | 0.0000 | -0.062 | ||
| 0 | 0.0200 | 3 | 563 | 34.7% | 0.00 | 0.0003 | -0.009 | 595 | 60.10 | 62.80 | 51.5% | -1.00 | 0.0000 | -0.062 | ||
| 0 | 0.0200 | 2 | 68 | 35.9% | 0.00 | 0.0003 | -0.009 | 597.5 | 62.60 | 65.45 | 55.6% | -1.00 | 0.0000 | -0.062 | ||
| 0 | 0.0200 | 4 | 2,793 | 37.2% | 0.00 | 0.0003 | -0.009 | 600 | 65.10 | 67.90 | 56.5% | -1.00 | 0.0000 | -0.062 | ||
| 0 | 0.0200 | 25 | 39.6% | 0.00 | 0.0002 | -0.008 | 605 | 70.10 | 73.15 | 63.4% | -1.00 | 0.0000 | -0.062 | |||
| 0 | 0.0300 | 47 | 360 | 43.5% | 0.00 | 0.0002 | -0.007 | 610 | 75.10 | 77.60 | 55.5% | -1.00 | 0.0000 | -0.062 | ||
| 0 | 1.76 | 32 | 81.7% | 0.00 | 0.0001 | -0.006 | 620 | 85.10 | 87.90 | 69.4% | -1.00 | 0.0000 | -0.062 | |||
| 0 | 1.76 | 38 | 88.5% | 0.00 | 0.0001 | -0.005 | 630 | 95.10 | 98.20 | 80.6% | -1.00 | 0.0000 | -0.062 | |||
| 0 | 1.76 | 67 | 95.2% | 0.00 | 0.0001 | -0.005 | 640 | 105.10 | 107.55 | 69.1% | -1.00 | 0.0000 | -0.062 | |||
| 0 | 0.0200 | 30 | 67 | 59.8% | 0.00 | 0.0001 | -0.004 | 650 | 115.10 | 117.55 | 74.2% | -1.00 | 0.0000 | -0.062 | ||
| 0 | 0.0400 | 15 | 67.8% | 0.00 | 0.0000 | -0.003 | 660 | 125.10 | 127.90 | 93.0% | -1.00 | 0.0000 | -0.062 | |||
| 0 | 0.1400 | 2 | 60 | 81.3% | 0.00 | 0.0000 | -0.003 | 670 | 135.10 | 137.70 | 92.5% | -1.00 | 0.0000 | -0.062 | ||
| 0 | 0.0100 | 21 | 68.5% | 0.00 | 0.0000 | -0.003 | 680 | 145.10 | 148.15 | 109.5% | -1.00 | 0.0000 | -0.062 | |||
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 23, 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