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. Hanya data: 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 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 ±11.1% (474.68–592.73) · ATM IV 28.0% · P/C open interest 0.61

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
264.35 267.50 301 53.9% 1.00 0.0001 0.000 270 0.0700 0.1600 1 2,506 52.9% -0.00 0.0001 -0.006
254.75 257.65 283 56.0% 1.00 0.0001 0.000 280 0.1000 0.2400 5,742 52.5% -0.00 0.0001 -0.007
244.90 247.80 2,552 53.9% 1.00 0.0001 0.000 290 0.0900 0.1900 1 4,827 48.8% -0.00 0.0001 -0.008
234.90 237.35 1 1,004 1.00 0.0001 0.000 300 0.1400 0.2200 36 12.3K 47.6% -0.00 0.0001 -0.010
225.00 227.50 485 0.99 0.0001 0.000 310 0.0800 0.2800 4 4,579 45.2% -0.01 0.0001 -0.011
220.10 223.15 87 47.1% 0.99 0.0001 0.000 315 0.2100 0.2800 2 1,095 45.6% -0.01 0.0001 -0.012
215.30 217.95 326 44.7% 0.99 0.0002 0.000 320 0.2600 0.3000 2 6,929 45.1% -0.01 0.0002 -0.013
210.25 213.00 1 60 42.2% 0.99 0.0002 0.000 325 0.1800 0.4200 2,057 44.3% -0.01 0.0002 -0.013
205.25 208.25 748 42.5% 0.99 0.0002 0.000 330 0.2700 0.3700 4 5,140 43.4% -0.01 0.0002 -0.014
200.35 203.50 57 43.3% 0.99 0.0002 0.000 335 0.3200 0.4000 1 2,100 42.9% -0.01 0.0002 -0.015
195.35 198.55 799 41.5% 0.99 0.0002 0.000 340 0.3600 0.4400 6 9,729 42.2% -0.01 0.0002 -0.017
190.65 193.10 61 38.0% 0.99 0.0003 -0.001 345 0.3400 0.4700 6 2,000 41.1% -0.01 0.0003 -0.018
185.70 188.75 1,237 41.3% 0.99 0.0003 -0.003 350 0.4600 0.5300 3 13.6K 41.0% -0.01 0.0003 -0.019
180.90 183.65 278 40.0% 0.99 0.0003 -0.005 355 0.4600 0.7500 2,151 41.0% -0.01 0.0003 -0.021
176.05 179.00 1 2,042 40.7% 0.98 0.0004 -0.007 360 0.5900 0.6700 89 4,885 40.1% -0.02 0.0004 -0.022
171.05 174.10 278 39.4% 0.98 0.0004 -0.009 365 0.6100 0.7100 102 1,751 39.1% -0.02 0.0004 -0.024
166.25 169.25 2,177 39.2% 0.98 0.0005 -0.011 370 0.7100 0.8700 3 3,633 39.0% -0.02 0.0005 -0.026
161.10 164.40 1 830 37.5% 0.98 0.0005 -0.014 375 0.7500 0.8800 2,705 38.0% -0.02 0.0005 -0.028
156.35 159.20 2 1,566 36.0% 0.98 0.0006 -0.017 380 0.8500 0.9700 12 8,136 37.4% -0.02 0.0006 -0.031
152.05 154.70 943 38.4% 0.97 0.0006 -0.020 385 0.9300 1.09 1,505 36.9% -0.03 0.0006 -0.033
147.15 149.45 2,318 36.4% 0.97 0.0007 -0.023 390 1.06 1.21 7,873 36.4% -0.03 0.0007 -0.036
142.15 145.10 346 36.6% 0.97 0.0008 -0.026 395 1.20 1.35 2,030 35.9% -0.03 0.0008 -0.039
137.75 139.75 11 10.5K 35.7% 0.96 0.0009 -0.030 400 1.41 1.50 81 11.3K 35.6% -0.04 0.0009 -0.042
132.80 135.50 571 35.9% 0.96 0.0010 -0.034 405 1.59 1.80 22 1,074 35.4% -0.04 0.0010 -0.046
127.80 130.85 5,578 35.1% 0.95 0.0011 -0.038 410 1.72 1.90 5 7,103 34.6% -0.05 0.0011 -0.050
123.40 125.95 1,672 34.9% 0.95 0.0012 -0.042 415 1.90 2.13 2,141 34.1% -0.05 0.0012 -0.054
118.85 121.25 1 9,450 34.6% 0.94 0.0013 -0.047 420 2.08 2.40 5 7,456 33.6% -0.06 0.0013 -0.058
114.25 116.65 1,382 34.3% 0.94 0.0014 -0.052 425 2.24 2.70 3,005 33.1% -0.07 0.0014 -0.063
109.70 112.05 23 5,304 34.0% 0.93 0.0016 -0.057 430 2.59 3.05 35 6,466 32.8% -0.07 0.0016 -0.068
105.10 107.40 630 33.5% 0.92 0.0017 -0.063 435 3.00 3.45 2,372 32.5% -0.08 0.0018 -0.073
100.60 102.85 5,324 33.1% 0.91 0.0019 -0.069 440 3.70 3.90 271 4,251 32.5% -0.09 0.0019 -0.078
96.10 98.15 7 1,048 32.5% 0.90 0.0021 -0.074 445 4.10 4.35 20 3,887 32.1% -0.10 0.0021 -0.084
91.50 93.95 16 13.4K 32.2% 0.89 0.0022 -0.081 450 4.75 4.90 149 17.7K 32.0% -0.11 0.0023 -0.090
87.20 89.20 1 1,303 31.5% 0.88 0.0024 -0.087 455 5.35 5.50 35 1,527 31.7% -0.12 0.0025 -0.096
83.55 85.30 3 2,878 32.1% 0.86 0.0026 -0.093 460 6.00 6.15 57 5,776 31.4% -0.14 0.0027 -0.102
78.75 80.50 7 1,038 30.9% 0.85 0.0028 -0.100 465 6.65 6.90 15 2,963 31.0% -0.15 0.0029 -0.108
74.20 76.10 2 3,771 30.1% 0.84 0.0031 -0.106 470 7.35 7.70 31 3,922 30.7% -0.17 0.0031 -0.114
70.00 72.40 2,859 30.0% 0.82 0.0033 -0.112 475 8.40 8.65 48 3,858 30.6% -0.18 0.0034 -0.120
66.70 68.65 83 5,791 30.4% 0.80 0.0035 -0.119 480 9.40 9.60 74 6,196 30.3% -0.20 0.0036 -0.127
63.45 64.65 6 1,733 30.5% 0.78 0.0037 -0.125 485 10.40 10.70 204 1,616 30.0% -0.22 0.0038 -0.133
58.45 61.20 28 3,884 29.7% 0.76 0.0039 -0.131 490 11.55 11.95 29 2,889 29.8% -0.24 0.0040 -0.138
55.20 57.55 3 2,263 29.8% 0.74 0.0042 -0.136 495 12.75 13.25 65 2,914 29.5% -0.26 0.0043 -0.144
51.85 53.40 39 21.1K 29.3% 0.72 0.0044 -0.141 500 14.30 14.65 363 7,128 29.4% -0.28 0.0045 -0.149
48.40 50.25 13 2,550 29.3% 0.70 0.0046 -0.146 505 15.75 16.15 212 1,476 29.1% -0.31 0.0047 -0.154
45.60 46.70 125 14.1K 29.3% 0.68 0.0047 -0.151 510 16.85 17.75 259 2,478 28.6% -0.33 0.0049 -0.158
41.95 43.35 24 2,788 28.8% 0.65 0.0049 -0.154 515 19.30 19.60 30 981 28.8% -0.36 0.0051 -0.162
38.85 39.90 28 6,276 28.4% 0.63 0.0050 -0.157 520 20.80 21.55 84 2,116 28.4% -0.38 0.0052 -0.165
36.35 37.00 20 2,295 28.4% 0.60 0.0052 -0.160 525 22.60 23.70 8 748 28.2% -0.41 0.0054 -0.167
33.75 34.10 356 10.2K 28.3% 0.58 0.0053 -0.162 530 25.40 25.80 378 1,181 28.3% -0.44 0.0055 -0.169
30.45 31.55 117 2,286 27.9% 0.55 0.0054 -0.163 535 27.75 28.30 41 957 28.2% -0.46 0.0056 -0.170
28.05 28.85 104 4,957 27.7% 0.52 0.0054 -0.163 540 30.30 30.80 111 3,861 28.1% -0.49 0.0057 -0.170
26.05 26.45 20 3,001 27.8% 0.49 0.0055 -0.163 545 32.70 33.50 24 570 27.9% -0.52 0.0057 -0.170
23.50 24.20 1,218 12.3K 27.5% 0.47 0.0055 -0.161 550 34.80 36.20 29 958 27.4% -0.55 0.0057 -0.168
21.05 22.10 24 2,394 27.2% 0.44 0.0055 -0.159 555 37.45 39.15 94 27.1% -0.58 0.0057 -0.166
19.60 20.05 28 4,418 27.3% 0.41 0.0054 -0.157 560 40.55 42.30 74 27.1% -0.60 0.0057 -0.163
17.65 18.20 61 2,250 27.1% 0.39 0.0054 -0.154 565 43.75 45.45 1 28 26.9% -0.63 0.0056 -0.160
16.10 16.50 35 2,549 27.1% 0.36 0.0053 -0.150 570 47.10 49.05 80 26.9% -0.66 0.0056 -0.155
14.50 14.90 100 27.5K 27.0% 0.34 0.0052 -0.145 575 50.60 52.55 18 49 26.9% -0.69 0.0054 -0.150
12.85 13.40 73 3,959 26.8% 0.31 0.0050 -0.141 580 54.20 56.00 4 73 26.7% -0.71 0.0053 -0.145
11.70 12.05 71 1,586 26.8% 0.29 0.0049 -0.135 585 58.75 60.30 56 27.4% -0.74 0.0051 -0.139
10.65 10.80 59 4,129 26.8% 0.27 0.0047 -0.130 590 61.85 64.10 72 26.8% -0.76 0.0050 -0.133
9.15 9.85 69 4,081 26.6% 0.25 0.0045 -0.124 595 65.80 68.30 33 26.9% -0.78 0.0048 -0.127
8.20 8.65 209 21.8K 26.5% 0.23 0.0043 -0.118 600 69.90 72.20 2 161 26.8% -0.80 0.0046 -0.121
7.25 7.85 16 1,529 26.5% 0.21 0.0041 -0.111 605 74.10 76.80 91 27.1% -0.83 0.0044 -0.114
6.45 7.00 17 2,735 26.5% 0.19 0.0039 -0.105 610 78.40 80.60 31 26.7% -0.84 0.0042 -0.108
5.70 6.25 12 6,087 26.5% 0.17 0.0037 -0.099 615 82.80 85.75 5 27.4% -0.86 0.0041 -0.103
5.05 5.65 31 2,702 26.5% 0.16 0.0034 -0.093 620 87.25 90.10 28 27.4% -0.88 0.0039 -0.097
4.45 4.90 51 52.0K 26.4% 0.14 0.0032 -0.086 625 91.70 94.30 19 27.0% -0.90 0.0038 -0.092
4.00 4.20 23 1,043 26.3% 0.13 0.0030 -0.081 630 96.35 99.05 19 27.3% -0.92 0.0038 -0.089
3.50 3.70 534 26.3% 0.12 0.0028 -0.075 635 101.00 103.60 2 27.2% -0.93 0.0036 -0.089
3.10 3.25 15 992 26.3% 0.10 0.0026 -0.069 640 105.70 108.65 1 27.8% -0.95 0.0034 -0.089
2.30 3.00 484 25.9% 0.09 0.0024 -0.064 645 110.50 113.30 27.8% -0.96 0.0033 -0.091
2.31 2.69 18 5,844 26.4% 0.08 0.0022 -0.059 650 115.30 118.10 3 27.8% -0.97 0.0031 -0.077
2.04 2.26 681 26.3% 0.08 0.0020 -0.054 655 120.15 122.80 27.5% -0.98 0.0026 -0.051
1.78 1.98 9 909 26.2% 0.07 0.0019 -0.050 660 125.10 127.80 28.1% -0.99 0.0015 -0.048
1.62 1.85 11 531 26.6% 0.06 0.0017 -0.046 665 130.05 133.10 29.7% -1.00 0.0006 -0.048
1.37 1.71 10 551 26.6% 0.05 0.0016 -0.042 670 134.55 138.20 29.1% -1.00 0.0001 -0.048
1.19 1.52 25.9K 26.7% 0.05 0.0014 -0.038 675 139.80 142.80 -1.00 0.0000 -0.048
1.05 1.20 5 600 26.4% 0.04 0.0013 -0.035 680 144.80 148.20 1 31.6% -1.00 0.0000 -0.048
0.9100 1.09 1 296 26.5% 0.04 0.0012 -0.032 685 149.55 152.95 -1.00 0.0000 -0.048
0.8500 0.9600 5 510 26.7% 0.03 0.0011 -0.029 690 154.80 157.95 32.1% -1.00 0.0000 -0.048
0.7100 0.8100 3 1,295 26.6% 0.03 0.0010 -0.027 695 159.80 162.70 -1.00 0.0000 -0.048
0.6300 0.7500 14 10.3K 26.8% 0.03 0.0009 -0.024 700 164.80 167.70 -1.00 0.0000 -0.048
0.5500 0.6500 6 471 26.8% 0.02 0.0008 -0.022 705 169.80 172.75 -1.00 0.0000 -0.048
0.4800 0.5600 5 337 26.8% 0.02 0.0007 -0.020 710 175.00 177.70 34.7% -1.00 0.0000 -0.048
0.4200 0.5400 4 202 27.1% 0.02 0.0007 -0.018 715 180.00 182.70 35.4% -1.00 0.0000 -0.048
0.3700 0.4400 6 440 27.0% 0.02 0.0006 -0.017 720 184.80 187.75 -1.00 0.0000 -0.048
0.3200 0.4100 8 306 27.1% 0.02 0.0006 -0.015 725 189.80 192.70 -1.00 0.0000 -0.048
0.2800 0.4000 9 218 27.4% 0.01 0.0005 -0.014 730 194.80 197.75 -1.00 0.0000 -0.048
0.2500 0.3300 39 411 27.4% 0.01 0.0004 -0.013 735 199.80 202.75 -1.00 0.0000 -0.048
0.2200 0.2900 37 362 27.4% 0.01 0.0004 -0.011 740 204.80 207.75 -1.00 0.0000 -0.048
0.1800 0.2800 22 174 27.6% 0.01 0.0004 -0.010 745 209.80 213.05 40.3% -1.00 0.0000 -0.048
0.1300 0.2800 1 1,025 27.7% 0.01 0.0003 -0.009 750 215.00 218.00 41.6% -1.00 0.0000 -0.048
0.1300 0.2300 1 252 27.7% 0.01 0.0003 -0.009 755 219.80 222.70 -1.00 0.0000 -0.048
0.0900 0.2100 1 565 27.6% 0.01 0.0003 -0.008 760 225.00 227.75 41.8% -1.00 0.0000 -0.048
0.0400 0.2200 1 307 27.7% 0.01 0.0002 -0.007 765 229.80 232.70 -1.00 0.0000 -0.048
0.0700 0.1800 1 296 28.0% 0.01 0.0002 -0.007 770 235.00 237.70 42.7% -1.00 0.0000 -0.048
0.0700 0.1500 5 1,323 28.1% 0.01 0.0002 -0.006 775 239.80 243.20 44.8% -1.00 0.0000 -0.048
0.0600 0.1400 4 1,694 28.2% 0.00 0.0002 -0.006 780 244.80 247.75 -1.00 0.0000 -0.048
0.0400 0.0800 25 17.1K 28.4% 0.00 0.0001 -0.004 800 264.80 268.20 48.0% -1.00 0.0000 -0.048

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 — Jan 15, 2027

Halaman volatilitas →

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

24%28%31%35%533.7440.0625.0
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

Konsumer Defensif

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company