MSFT rantai opsi Microsoft Corporation
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 ±7.8% (472.80–552.95) · ATM IV 26.3% · P/C open interest —
| 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 | |
| 90.50 | 93.10 | 33.8% | 0.95 | 0.0016 | -0.007 | 425 | 0.4300 | 2.25 | 32.8% | -0.05 | 0.0016 | -0.061 | ||||
| 85.80 | 88.30 | 33.2% | 0.94 | 0.0018 | -0.016 | 430 | 1.20 | 2.61 | 33.7% | -0.06 | 0.0019 | -0.067 | ||||
| 81.25 | 83.60 | 3 | 32.9% | 0.93 | 0.0021 | -0.025 | 435 | 1.04 | 1.97 | 30.3% | -0.07 | 0.0021 | -0.074 | |||
| 75.85 | 79.20 | 31.4% | 0.92 | 0.0024 | -0.036 | 440 | 1.83 | 2.19 | 1 | 30.7% | -0.08 | 0.0024 | -0.082 | |||
| 71.00 | 74.25 | 29.9% | 0.91 | 0.0027 | -0.046 | 445 | 2.20 | 2.53 | 4 | 30.3% | -0.09 | 0.0028 | -0.089 | |||
| 66.60 | 69.70 | 1 | 29.7% | 0.90 | 0.0031 | -0.058 | 450 | 2.47 | 3.05 | 7 | 29.8% | -0.10 | 0.0031 | -0.098 | ||
| 62.10 | 65.15 | 29.2% | 0.88 | 0.0035 | -0.070 | 455 | 2.90 | 4.70 | 30.8% | -0.12 | 0.0035 | -0.107 | ||||
| 57.70 | 60.70 | 1 | 28.8% | 0.87 | 0.0039 | -0.082 | 460 | 2.96 | 4.35 | 2 | 28.5% | -0.13 | 0.0039 | -0.116 | ||
| 53.35 | 56.50 | 28.5% | 0.85 | 0.0043 | -0.095 | 465 | 3.40 | 6.10 | 29.1% | -0.15 | 0.0044 | -0.126 | ||||
| 49.20 | 52.35 | 28.2% | 0.82 | 0.0048 | -0.107 | 470 | 4.45 | 6.20 | 28.3% | -0.18 | 0.0048 | -0.136 | ||||
| 45.10 | 48.25 | 27.8% | 0.80 | 0.0052 | -0.120 | 475 | 5.25 | 7.80 | 28.5% | -0.20 | 0.0053 | -0.146 | ||||
| 41.15 | 44.20 | 27.4% | 0.77 | 0.0057 | -0.132 | 480 | 6.75 | 8.65 | 6 | 28.4% | -0.23 | 0.0058 | -0.155 | |||
| 37.45 | 40.45 | 7 | 27.2% | 0.74 | 0.0062 | -0.143 | 485 | 8.05 | 9.50 | 5 | 27.8% | -0.26 | 0.0063 | -0.164 | ||
| 34.30 | 36.75 | 35 | 27.3% | 0.71 | 0.0066 | -0.154 | 490 | 9.35 | 11.70 | 9 | 28.1% | -0.29 | 0.0067 | -0.172 | ||
| 30.40 | 33.20 | 26.6% | 0.68 | 0.0070 | -0.163 | 495 | 10.80 | 12.45 | 2 | 27.2% | -0.33 | 0.0071 | -0.179 | |||
| 27.80 | 28.90 | 73 | 26.1% | 0.64 | 0.0073 | -0.171 | 500 | 12.55 | 14.25 | 4 | 27.0% | -0.36 | 0.0075 | -0.185 | ||
| 24.20 | 26.80 | 24 | 26.2% | 0.60 | 0.0076 | -0.178 | 505 | 14.60 | 16.40 | 32 | 27.0% | -0.40 | 0.0078 | -0.189 | ||
| 22.00 | 23.70 | 142 | 26.2% | 0.57 | 0.0078 | -0.183 | 510 | 16.70 | 18.00 | 99 | 26.4% | -0.44 | 0.0080 | -0.191 | ||
| 19.55 | 20.75 | 25 | 26.0% | 0.53 | 0.0080 | -0.185 | 515 | 19.20 | 20.65 | 75 | 26.5% | -0.48 | 0.0082 | -0.191 | ||
| 17.10 | 18.45 | 56 | 26.0% | 0.49 | 0.0080 | -0.186 | 520 | 21.55 | 23.25 | 7 | 26.2% | -0.52 | 0.0083 | -0.190 | ||
| 14.95 | 16.05 | 15 | 25.8% | 0.45 | 0.0080 | -0.185 | 525 | 24.30 | 25.70 | 6 | 25.8% | -0.56 | 0.0083 | -0.186 | ||
| 12.90 | 14.30 | 16 | 25.8% | 0.41 | 0.0079 | -0.182 | 530 | 27.25 | 28.95 | 37 | 25.8% | -0.60 | 0.0082 | -0.180 | ||
| 10.05 | 12.35 | 10 | 24.9% | 0.37 | 0.0077 | -0.177 | 535 | 30.25 | 33.05 | 26.2% | -0.64 | 0.0080 | -0.173 | |||
| 9.80 | 10.70 | 13 | 25.8% | 0.33 | 0.0074 | -0.170 | 540 | 33.20 | 36.25 | 25.6% | -0.68 | 0.0078 | -0.165 | |||
| 7.45 | 9.20 | 135 | 25.0% | 0.30 | 0.0071 | -0.163 | 545 | 36.70 | 40.10 | 25.6% | -0.72 | 0.0075 | -0.154 | |||
| 6.90 | 7.95 | 70 | 25.5% | 0.27 | 0.0067 | -0.154 | 550 | 40.55 | 44.05 | 25.8% | -0.75 | 0.0072 | -0.143 | |||
| 5.70 | 6.90 | 12 | 25.4% | 0.24 | 0.0063 | -0.144 | 555 | 44.50 | 47.90 | 25.6% | -0.79 | 0.0068 | -0.131 | |||
| 4.60 | 5.80 | 73 | 25.2% | 0.21 | 0.0059 | -0.134 | 560 | 48.65 | 51.95 | 25.6% | -0.82 | 0.0064 | -0.119 | |||
| 4.00 | 5.25 | 76 | 25.7% | 0.18 | 0.0054 | -0.123 | 565 | 52.45 | 56.45 | 25.4% | -0.85 | 0.0059 | -0.106 | |||
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.