NDX rantai opsi Nasdaq-100 Index
Cboe delayed options data · per 03:36 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 ±2.0% (28,560.58–29,726.08) · ATM IV 16.0% · P/C open interest 1.45
| 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 | |
| 13,756 | 14,554 | 150.6% | 1.00 | 0.0000 | 0.000 | 15,000 | 0 | 20.00 | 5 | 168.2% | -0.00 | 0.0000 | -0.085 | |||
| 12,756 | 13,555 | 139.3% | 1.00 | 0.0000 | 0.000 | 16,000 | 0 | 20.00 | 4 | 153.1% | -0.00 | 0.0000 | -0.105 | |||
| 11,758 | 12,556 | 121.6% | 1.00 | 0.0000 | 0.000 | 17,000 | 0 | 20.00 | 4 | 138.8% | -0.00 | 0.0000 | -0.131 | |||
| 10,760 | 11,557 | 111.9% | 1.00 | 0.0000 | 0.000 | 18,000 | 0 | 20.00 | 4 | 125.3% | -0.00 | 0.0000 | -0.166 | |||
| 9,760 | 10,559 | 102.1% | 1.00 | 0.0000 | 0.000 | 19,000 | 0 | 20.00 | 22 | 112.5% | -0.00 | 0.0000 | -0.214 | |||
| 9,262 | 10,060 | 1 | 94.7% | 1.00 | 0.0000 | 0.000 | 19,500 | 0 | 20.00 | 106.3% | -0.00 | 0.0000 | -0.245 | |||
| 8,762 | 9,560 | 92.3% | 1.00 | 0.0000 | 0.000 | 20,000 | 0 | 20.00 | 21 | 100.2% | -0.00 | 0.0000 | -0.281 | |||
| 8,264 | 9,062 | 85.4% | 1.00 | 0.0000 | 0.000 | 20,500 | 0 | 20.00 | 7 | 94.3% | -0.00 | 0.0000 | -0.325 | |||
| 7,764 | 8,561 | 78.7% | 1.00 | 0.0000 | 0.000 | 21,000 | 0 | 20.00 | 1 | 88.4% | -0.00 | 0.0000 | -0.376 | |||
| 7,264 | 8,062 | 72.0% | 1.00 | 0.0000 | 0.000 | 21,500 | 0 | 20.00 | 10 | 82.8% | -0.00 | 0.0000 | -0.439 | |||
| 6,766 | 7,563 | 69.8% | 1.00 | 0.0000 | 0.000 | 22,000 | 0 | 20.00 | 6 | 77.1% | -0.00 | 0.0000 | -0.515 | |||
| 6,566 | 7,363 | 67.2% | 1.00 | 0.0000 | 0.000 | 22,200 | 0 | 20.00 | 74.9% | -0.00 | 0.0000 | -0.550 | ||||
| 6,366 | 7,164 | 64.8% | 1.00 | 0.0000 | 0.000 | 22,400 | 0 | 20.00 | 72.7% | -0.00 | 0.0000 | -0.587 | ||||
| 6,266 | 7,064 | 63.5% | 1.00 | 0.0000 | 0.000 | 22,500 | 1.00 | 20.00 | 8 | 72.1% | -0.00 | 0.0000 | -0.608 | |||
| 6,166 | 6,964 | 62.3% | 1.00 | 0.0000 | 0.000 | 22,600 | 0 | 20.00 | 1 | 7 | 70.6% | -0.00 | 0.0000 | -0.629 | ||
| 5,966 | 6,765 | 63.1% | 1.00 | 0.0000 | 0.000 | 22,800 | 0 | 20.00 | 1 | 1 | 68.4% | -0.00 | 0.0000 | -0.673 | ||
| 5,768 | 6,565 | 60.7% | 1.00 | 0.0000 | 0.000 | 23,000 | 0 | 20.00 | 66.2% | -0.00 | 0.0000 | -0.723 | ||||
| 5,568 | 6,366 | 58.4% | 1.00 | 0.0000 | -0.068 | 23,200 | 0 | 20.00 | 64.1% | -0.00 | 0.0000 | -0.776 | ||||
| 5,368 | 6,166 | 56.0% | 1.00 | 0.0000 | -0.150 | 23,400 | 0 | 20.00 | 62.0% | -0.00 | 0.0000 | -0.835 | ||||
| 5,268 | 6,066 | 54.9% | 1.00 | 0.0000 | -0.194 | 23,500 | 0 | 20.00 | 60.9% | -0.00 | 0.0000 | -0.866 | ||||
| 5,168 | 5,966 | 1 | 56.2% | 1.00 | 0.0000 | -0.238 | 23,600 | 0 | 20.00 | 59.8% | -0.00 | 0.0000 | -0.899 | |||
| 4,970 | 5,767 | 53.9% | 1.00 | 0.0000 | -0.333 | 23,800 | 0 | 20.00 | 57.7% | -0.00 | 0.0000 | -0.969 | ||||
| 4,770 | 5,567 | 51.7% | 1.00 | 0.0000 | -0.434 | 24,000 | 0 | 20.00 | 7 | 55.6% | -0.00 | 0.0000 | -1.047 | |||
| 4,570 | 5,368 | 49.4% | 1.00 | 0.0000 | -0.544 | 24,200 | 0 | 20.00 | 21 | 53.5% | -0.00 | 0.0000 | -1.133 | |||
| 4,370 | 5,169 | 49.2% | 1.00 | 0.0000 | -0.662 | 24,400 | 0 | 20.00 | 12 | 51.5% | -0.00 | 0.0000 | -1.228 | |||
| 4,272 | 5,069 | 48.0% | 1.00 | 0.0000 | -0.725 | 24,500 | 0 | 20.00 | 12 | 50.4% | -0.00 | 0.0000 | -1.279 | |||
| 4,172 | 4,970 | 46.9% | 0.99 | 0.0000 | -0.791 | 24,600 | 0 | 20.00 | 7 | 49.4% | -0.01 | 0.0000 | -1.333 | |||
| 3,972 | 4,770 | 44.7% | 0.99 | 0.0000 | -0.933 | 24,800 | 0 | 20.00 | 12 | 47.3% | -0.01 | 0.0000 | -1.451 | |||
| 3,772 | 4,570 | 1 | 42.6% | 0.99 | 0.0000 | -1.088 | 25,000 | 0 | 20.00 | 3 | 45.3% | -0.01 | 0.0000 | -1.582 | ||
| 3,574 | 4,371 | 41.9% | 0.99 | 0.0000 | -1.259 | 25,200 | 0 | 20.00 | 2 | 43.2% | -0.01 | 0.0000 | -1.730 | |||
| 3,374 | 4,172 | 39.8% | 0.99 | 0.0000 | -1.449 | 25,400 | 0 | 20.00 | 4 | 41.2% | -0.01 | 0.0000 | -1.896 | |||
| 3,274 | 4,072 | 1 | 38.7% | 0.99 | 0.0000 | -1.553 | 25,500 | 0 | 20.00 | 2 | 40.2% | -0.01 | 0.0000 | -1.988 | ||
| 3,200 | 4,000 | 48.3% | 0.99 | 0.0000 | -1.662 | 25,600 | 0 | 20.00 | 3 | 39.2% | -0.01 | 0.0000 | -2.085 | |||
| 3,076 | 3,674 | 36.7% | 0.99 | 0.0000 | -1.901 | 25,800 | 0 | 20.00 | 37 | 37.1% | -0.01 | 0.0000 | -2.300 | |||
| 2,876 | 3,474 | 35.6% | 0.99 | 0.0000 | -2.171 | 26,000 | 0 | 20.00 | 40 | 35.1% | -0.01 | 0.0000 | -2.547 | |||
| 2,678 | 3,275 | 33.4% | 0.98 | 0.0000 | -2.480 | 26,200 | 0 | 20.00 | 12 | 33.1% | -0.02 | 0.0000 | -2.832 | |||
| 2,480 | 3,077 | 32.1% | 0.98 | 0.0000 | -2.834 | 26,400 | 0 | 20.00 | 8 | 25 | 31.1% | -0.02 | 0.0000 | -3.163 | ||
| 2,380 | 2,978 | 31.1% | 0.98 | 0.0000 | -3.032 | 26,500 | 8.00 | 20.00 | 4 | 25 | 31.7% | -0.02 | 0.0000 | -3.349 | ||
| 2,280 | 2,878 | 30.7% | 0.98 | 0.0000 | -3.245 | 26,600 | 0.1000 | 20.00 | 2 | 41 | 29.1% | -0.02 | 0.0000 | -3.550 | ||
| 2,082 | 2,680 | 1 | 29.2% | 0.97 | 0.0000 | -3.724 | 26,800 | 2.10 | 22.00 | 3 | 23 | 27.9% | -0.03 | 0.0000 | -4.005 | |
| 1,984 | 2,582 | 28.1% | 0.97 | 0.0000 | -3.995 | 26,900 | 4.00 | 24.00 | 51 | 27.5% | -0.03 | 0.0000 | -4.264 | |||
| 1,886 | 2,483 | 2 | 27.5% | 0.97 | 0.0001 | -4.289 | 27,000 | 4.00 | 24.00 | 3 | 67 | 26.4% | -0.03 | 0.0001 | -4.546 | |
| 1,786 | 2,385 | 26.9% | 0.96 | 0.0001 | -4.610 | 27,100 | 6.00 | 26.00 | 8 | 9 | 26.0% | -0.04 | 0.0001 | -4.855 | ||
| 1,688 | 2,286 | 2 | 26.3% | 0.96 | 0.0001 | -4.960 | 27,200 | 8.00 | 28.00 | 4 | 19 | 25.4% | -0.04 | 0.0001 | -5.194 | |
| 1,600 | 2,200 | 27.6% | 0.96 | 0.0001 | -5.345 | 27,300 | 10.00 | 30.00 | 1 | 35 | 24.8% | -0.04 | 0.0001 | -5.566 | ||
| 1,592 | 1,991 | 24.8% | 0.95 | 0.0001 | -5.766 | 27,400 | 12.00 | 32.00 | 10 | 42 | 24.2% | -0.05 | 0.0001 | -5.976 | ||
| 1,544 | 1,942 | 24.6% | 0.95 | 0.0001 | -5.992 | 27,450 | 14.00 | 34.00 | 11 | 13 | 24.0% | -0.05 | 0.0001 | -6.196 | ||
| 1,496 | 1,894 | 24.0% | 0.94 | 0.0001 | -6.229 | 27,500 | 16.00 | 34.00 | 9 | 14 | 23.9% | -0.06 | 0.0001 | -6.427 | ||
| 1,448 | 1,845 | 23.8% | 0.94 | 0.0001 | -6.479 | 27,550 | 16.00 | 36.00 | 5 | 23.3% | -0.06 | 0.0001 | -6.671 | |||
| 1,400 | 1,797 | 23.6% | 0.94 | 0.0001 | -6.740 | 27,600 | 18.00 | 38.00 | 1 | 5 | 23.1% | -0.06 | 0.0001 | -6.926 | ||
| 1,352 | 1,750 | 23.3% | 0.93 | 0.0001 | -7.014 | 27,650 | 20.00 | 40.00 | 1 | 8 | 22.8% | -0.07 | 0.0001 | -7.194 | ||
| 1,304 | 1,701 | 23.0% | 0.93 | 0.0001 | -7.301 | 27,700 | 22.00 | 42.00 | 2 | 22.5% | -0.07 | 0.0001 | -7.476 | |||
| 1,256 | 1,654 | 22.7% | 0.92 | 0.0001 | -7.603 | 27,750 | 24.00 | 44.00 | 5 | 5 | 22.2% | -0.08 | 0.0001 | -7.771 | ||
| 1,208 | 1,606 | 22.3% | 0.92 | 0.0001 | -7.918 | 27,800 | 26.30 | 46.00 | 5 | 17 | 21.9% | -0.08 | 0.0001 | -8.081 | ||
| 1,200 | 1,600 | 26.9% | 0.91 | 0.0002 | -8.249 | 27,850 | 30.00 | 50.00 | 2 | 2 | 21.9% | -0.09 | 0.0002 | -8.405 | ||
| 1,205 | 1,600 | 30.7% | 0.91 | 0.0002 | -8.594 | 27,900 | 32.00 | 52.00 | 1 | 23 | 21.5% | -0.09 | 0.0002 | -8.745 | ||
| 1,190 | 1,389 | 21.6% | 0.90 | 0.0002 | -8.772 | 27,925 | 34.00 | 54.00 | 21.4% | -0.10 | 0.0002 | -8.920 | ||||
| 1,166 | 1,366 | 21.7% | 0.90 | 0.0002 | -8.954 | 27,950 | 36.00 | 56.00 | 16 | 21.4% | -0.10 | 0.0002 | -9.099 | |||
| 1,144 | 1,342 | 21.5% | 0.90 | 0.0002 | -9.140 | 27,975 | 38.00 | 56.00 | 1 | 21.3% | -0.10 | 0.0002 | -9.281 | |||
| 1,120 | 1,318 | 21.5% | 0.89 | 0.0002 | -9.329 | 28,000 | 38.50 | 58.00 | 26 | 28 | 21.0% | -0.11 | 0.0002 | -9.468 | ||
| 1,098 | 1,296 | 21.2% | 0.89 | 0.0002 | -9.522 | 28,025 | 40.20 | 60.00 | 20.9% | -0.11 | 0.0002 | -9.658 | ||||
| 1,074 | 1,272 | 21.0% | 0.89 | 0.0002 | -9.719 | 28,050 | 42.00 | 62.00 | 6 | 6 | 20.8% | -0.11 | 0.0002 | -9.851 | ||
| 1,050 | 1,250 | 21.0% | 0.88 | 0.0002 | -9.918 | 28,075 | 44.00 | 64.00 | 14 | 20.6% | -0.12 | 0.0002 | -10.048 | |||
| 1,028 | 1,227 | 20.8% | 0.88 | 0.0002 | -10.122 | 28,100 | 46.00 | 66.00 | 1 | 9 | 20.5% | -0.12 | 0.0002 | -10.249 | ||
| 1,006 | 1,204 | 20.7% | 0.88 | 0.0002 | -10.328 | 28,125 | 48.20 | 68.00 | 1 | 20.4% | -0.12 | 0.0002 | -10.452 | |||
| 982.00 | 1,180 | 20.7% | 0.87 | 0.0002 | -10.538 | 28,150 | 50.20 | 70.00 | 15 | 9 | 20.2% | -0.13 | 0.0002 | -10.659 | ||
| 960.00 | 1,158 | 20.4% | 0.87 | 0.0002 | -10.750 | 28,175 | 54.00 | 72.00 | 20.3% | -0.13 | 0.0002 | -10.868 | ||||
| 938.00 | 1,135 | 1 | 20.3% | 0.86 | 0.0002 | -10.966 | 28,200 | 56.00 | 76.00 | 4 | 20 | 20.2% | -0.14 | 0.0002 | -11.080 | |
| 914.00 | 1,114 | 20.3% | 0.86 | 0.0002 | -11.183 | 28,225 | 58.00 | 78.00 | 1 | 20.0% | -0.14 | 0.0002 | -11.295 | |||
| 892.00 | 1,090 | 2 | 20.2% | 0.85 | 0.0003 | -11.403 | 28,250 | 60.50 | 80.00 | 15 | 3 | 19.8% | -0.15 | 0.0003 | -11.512 | |
| 870.00 | 1,068 | 19.9% | 0.85 | 0.0003 | -11.625 | 28,275 | 64.00 | 84.00 | 1 | 19.8% | -0.15 | 0.0003 | -11.731 | |||
| 848.00 | 1,046 | 19.8% | 0.84 | 0.0003 | -11.849 | 28,300 | 66.00 | 86.00 | 5 | 11 | 19.6% | -0.16 | 0.0003 | -11.952 | ||
| 826.00 | 1,024 | 19.7% | 0.84 | 0.0003 | -12.074 | 28,325 | 70.00 | 88.00 | 19.6% | -0.16 | 0.0003 | -12.174 | ||||
| 804.00 | 1,003 | 19.6% | 0.83 | 0.0003 | -12.300 | 28,350 | 72.00 | 92.00 | 2 | 19.4% | -0.17 | 0.0003 | -12.397 | |||
| 800.00 | 1,000 | 21.0% | 0.82 | 0.0003 | -12.527 | 28,375 | 76.00 | 96.00 | 1 | 19.3% | -0.18 | 0.0003 | -12.621 | |||
| 803.10 | 1,000 | 57 | 22.5% | 0.82 | 0.0003 | -12.754 | 28,400 | 78.50 | 98.00 | 8 | 12 | 19.1% | -0.18 | 0.0003 | -12.845 | |
| 798.00 | 877.60 | 19.3% | 0.81 | 0.0003 | -12.981 | 28,425 | 82.00 | 102.00 | 1 | 7 | 19.0% | -0.19 | 0.0003 | -13.069 | ||
| 778.00 | 857.30 | 1 | 19.1% | 0.80 | 0.0003 | -13.207 | 28,450 | 86.00 | 106.00 | 6 | 19.0% | -0.20 | 0.0003 | -13.292 | ||
| 756.00 | 834.00 | 1 | 19.1% | 0.80 | 0.0003 | -13.432 | 28,475 | 90.00 | 110.00 | 12 | 18.9% | -0.20 | 0.0003 | -13.514 | ||
| 736.00 | 813.70 | 2 | 18.9% | 0.79 | 0.0003 | -13.655 | 28,500 | 94.00 | 114.00 | 4 | 21 | 18.8% | -0.21 | 0.0003 | -13.735 | |
| 714.00 | 793.40 | 1 | 18.8% | 0.78 | 0.0004 | -13.876 | 28,525 | 98.00 | 118.00 | 2 | 18.6% | -0.22 | 0.0004 | -13.953 | ||
| 694.00 | 771.90 | 1 | 18.6% | 0.77 | 0.0004 | -14.095 | 28,550 | 102.00 | 122.00 | 3 | 18.5% | -0.23 | 0.0004 | -14.168 | ||
| 672.00 | 751.90 | 18.6% | 0.77 | 0.0004 | -14.309 | 28,575 | 106.00 | 126.00 | 18.4% | -0.23 | 0.0004 | -14.380 | ||||
| 652.00 | 731.10 | 3 | 18.5% | 0.76 | 0.0004 | -14.520 | 28,600 | 110.50 | 130.00 | 2 | 9 | 18.2% | -0.24 | 0.0004 | -14.588 | |
| 632.00 | 711.30 | 18.4% | 0.75 | 0.0004 | -14.726 | 28,625 | 116.00 | 134.00 | 3 | 18.2% | -0.25 | 0.0004 | -14.790 | |||
| 612.00 | 690.00 | 18.2% | 0.74 | 0.0004 | -14.926 | 28,650 | 120.20 | 140.00 | 19 | 18.0% | -0.26 | 0.0004 | -14.988 | |||
| 592.00 | 671.60 | 18.1% | 0.73 | 0.0004 | -15.121 | 28,675 | 126.00 | 144.00 | 4 | 18.0% | -0.27 | 0.0004 | -15.180 | |||
| 572.00 | 651.90 | 18.0% | 0.72 | 0.0004 | -15.309 | 28,700 | 130.20 | 150.00 | 2 | 9 | 17.8% | -0.28 | 0.0004 | -15.364 | ||
| 554.00 | 631.90 | 17.8% | 0.71 | 0.0004 | -15.489 | 28,725 | 136.20 | 156.00 | 10 | 17.7% | -0.29 | 0.0004 | -15.541 | |||
| 534.00 | 612.00 | 17.8% | 0.70 | 0.0004 | -15.660 | 28,750 | 142.50 | 162.00 | 3 | 17.6% | -0.30 | 0.0004 | -15.710 | |||
| 516.00 | 593.90 | 1 | 17.6% | 0.69 | 0.0004 | -15.822 | 28,775 | 148.20 | 168.00 | 5 | 17.5% | -0.31 | 0.0004 | -15.869 | ||
| 496.00 | 575.10 | 17.6% | 0.68 | 0.0004 | -15.975 | 28,800 | 154.50 | 174.00 | 30 | 39 | 17.4% | -0.32 | 0.0004 | -16.018 | ||
| 478.00 | 556.00 | 1 | 17.3% | 0.67 | 0.0005 | -16.116 | 28,825 | 160.20 | 180.00 | 1 | 17.2% | -0.33 | 0.0005 | -16.157 | ||
| 460.00 | 537.90 | 1 | 17.3% | 0.66 | 0.0005 | -16.247 | 28,850 | 168.00 | 186.00 | 1 | 17.2% | -0.34 | 0.0005 | -16.285 | ||
| 442.00 | 521.30 | 1 | 17.2% | 0.65 | 0.0005 | -16.365 | 28,875 | 174.20 | 194.00 | 3 | 17.0% | -0.35 | 0.0005 | -16.400 | ||
| 424.00 | 502.50 | 1 | 17.0% | 0.64 | 0.0005 | -16.470 | 28,900 | 182.20 | 202.00 | 2 | 9 | 17.0% | -0.36 | 0.0005 | -16.501 | |
| 406.00 | 485.90 | 1 | 2 | 17.0% | 0.63 | 0.0005 | -16.560 | 28,925 | 188.70 | 208.00 | 1 | 9 | 16.9% | -0.37 | 0.0005 | -16.589 |
| 400.00 | 480.00 | 2 | 17.5% | 0.62 | 0.0005 | -16.636 | 28,950 | 196.80 | 216.00 | 12 | 12 | 16.8% | -0.38 | 0.0005 | -16.662 | |
| 388.00 | 435.90 | 16.7% | 0.61 | 0.0005 | -16.697 | 28,975 | 200.00 | 250.00 | 12 | 5 | 17.2% | -0.39 | 0.0005 | -16.719 | ||
| 370.00 | 419.60 | 2 | 6 | 16.7% | 0.59 | 0.0005 | -16.741 | 29,000 | 200.00 | 250.00 | 23 | 19 | 16.6% | -0.41 | 0.0005 | -16.761 |
| 354.00 | 403.90 | 1 | 16.6% | 0.58 | 0.0005 | -16.769 | 29,025 | 206.80 | 256.00 | 2 | 3 | 16.5% | -0.42 | 0.0005 | -16.786 | |
| 338.00 | 387.90 | 2 | 16.5% | 0.57 | 0.0005 | -16.779 | 29,050 | 216.20 | 266.00 | 9 | 16.3% | -0.43 | 0.0005 | -16.793 | ||
| 322.00 | 371.90 | 7 | 16.3% | 0.56 | 0.0005 | -16.770 | 29,075 | 226.20 | 274.00 | 1 | 3 | 16.2% | -0.44 | 0.0005 | -16.782 | |
| 308.00 | 356.00 | 1 | 6 | 16.2% | 0.54 | 0.0005 | -16.743 | 29,100 | 234.80 | 284.00 | 5 | 19 | 16.2% | -0.46 | 0.0005 | -16.751 |
| 292.00 | 341.90 | 10 | 1 | 16.2% | 0.53 | 0.0005 | -16.697 | 29,125 | 245.90 | 294.00 | 3 | 16.1% | -0.47 | 0.0005 | -16.702 | |
| 278.00 | 327.30 | 10 | 1 | 16.1% | 0.52 | 0.0005 | -16.631 | 29,150 | 256.20 | 304.00 | 2 | 2 | 15.9% | -0.48 | 0.0005 | -16.633 |
| 264.00 | 312.00 | 8 | 6 | 15.9% | 0.50 | 0.0006 | -16.544 | 29,175 | 266.20 | 316.00 | 5 | 15.8% | -0.50 | 0.0006 | -16.544 | |
| 250.00 | 298.40 | 1 | 3 | 15.8% | 0.49 | 0.0006 | -16.437 | 29,200 | 278.00 | 326.00 | 2 | 77 | 15.7% | -0.51 | 0.0006 | -16.434 |
| 236.00 | 285.90 | 1 | 15.8% | 0.47 | 0.0006 | -16.309 | 29,225 | 288.20 | 338.00 | 3 | 15.6% | -0.53 | 0.0006 | -16.302 | ||
| 222.00 | 271.90 | 15.6% | 0.46 | 0.0006 | -16.160 | 29,250 | 300.20 | 350.00 | 4 | 15.5% | -0.54 | 0.0006 | -16.151 | |||
| 210.00 | 259.30 | 6 | 1 | 15.6% | 0.45 | 0.0006 | -15.991 | 29,275 | 312.20 | 362.00 | 8 | 15.4% | -0.55 | 0.0006 | -15.978 | |
| 200.00 | 250.00 | 1 | 7 | 15.6% | 0.43 | 0.0006 | -15.800 | 29,300 | 326.00 | 374.00 | 4 | 4 | 15.2% | -0.57 | 0.0006 | -15.784 |
| 200.00 | 250.00 | 1 | 16.2% | 0.42 | 0.0006 | -15.588 | 29,325 | 338.20 | 388.00 | 15.2% | -0.58 | 0.0006 | -15.570 | |||
| 188.00 | 207.90 | 2 | 15.2% | 0.40 | 0.0006 | -15.356 | 29,350 | 351.00 | 400.00 | 15.2% | -0.60 | 0.0006 | -15.334 | |||
| 178.00 | 196.00 | 5 | 5 | 15.1% | 0.39 | 0.0006 | -15.103 | 29,375 | 364.70 | 414.00 | 3 | 15.0% | -0.61 | 0.0006 | -15.079 | |
| 166.00 | 185.60 | 3 | 4 | 15.1% | 0.37 | 0.0006 | -14.831 | 29,400 | 380.00 | 428.00 | 10 | 14.9% | -0.63 | 0.0006 | -14.804 | |
| 156.00 | 175.90 | 2 | 15.0% | 0.36 | 0.0006 | -14.540 | 29,425 | 392.80 | 442.00 | 14.9% | -0.64 | 0.0006 | -14.510 | |||
| 146.00 | 165.90 | 7 | 14.9% | 0.35 | 0.0005 | -14.231 | 29,450 | 400.00 | 480.00 | 1 | 15.1% | -0.65 | 0.0005 | -14.197 | ||
| 136.00 | 155.90 | 5 | 14.8% | 0.33 | 0.0005 | -13.904 | 29,475 | 408.50 | 488.00 | 1 | 14.6% | -0.67 | 0.0005 | -13.868 | ||
| 126.00 | 146.00 | 6 | 14.7% | 0.32 | 0.0005 | -13.561 | 29,500 | 424.50 | 504.00 | 7 | 14.5% | -0.68 | 0.0005 | -13.522 | ||
| 118.00 | 137.90 | 4 | 12 | 14.7% | 0.30 | 0.0005 | -13.204 | 29,525 | 440.20 | 520.00 | 1 | 7 | 14.5% | -0.70 | 0.0005 | -13.162 |
| 110.00 | 129.30 | 4 | 14.5% | 0.29 | 0.0005 | -12.833 | 29,550 | 458.00 | 536.00 | 6 | 14.3% | -0.71 | 0.0005 | -12.788 | ||
| 102.00 | 121.30 | 2 | 1 | 14.4% | 0.28 | 0.0005 | -12.450 | 29,575 | 474.20 | 552.00 | 2 | 14.3% | -0.72 | 0.0005 | -12.402 | |
| 94.00 | 113.60 | 14 | 20 | 14.4% | 0.26 | 0.0005 | -12.056 | 29,600 | 492.10 | 570.00 | 4 | 14.3% | -0.74 | 0.0005 | -12.005 | |
| 86.00 | 106.00 | 1 | 2 | 14.3% | 0.25 | 0.0005 | -11.655 | 29,625 | 508.70 | 588.00 | 1 | 14.1% | -0.75 | 0.0005 | -11.601 | |
| 80.00 | 99.30 | 4 | 14.3% | 0.24 | 0.0005 | -11.246 | 29,650 | 528.00 | 606.00 | 1 | 14.0% | -0.76 | 0.0005 | -11.189 | ||
| 72.00 | 92.00 | 1 | 3 | 14.1% | 0.22 | 0.0005 | -10.832 | 29,675 | 544.80 | 624.00 | 4 | 14.1% | -0.78 | 0.0005 | -10.772 | |
| 66.00 | 86.00 | 19 | 7 | 14.1% | 0.21 | 0.0004 | -10.414 | 29,700 | 564.50 | 642.00 | 3 | 13.9% | -0.79 | 0.0004 | -10.351 | |
| 60.00 | 80.00 | 7 | 14.0% | 0.20 | 0.0004 | -9.995 | 29,725 | 582.80 | 662.00 | 13.9% | -0.80 | 0.0004 | -9.929 | |||
| 56.00 | 75.80 | 7 | 14.1% | 0.19 | 0.0004 | -9.577 | 29,750 | 602.80 | 682.00 | 13.7% | -0.81 | 0.0004 | -9.508 | |||
| 50.00 | 70.00 | 12 | 13.9% | 0.18 | 0.0004 | -9.160 | 29,775 | 623.00 | 702.00 | 1 | 13.7% | -0.82 | 0.0004 | -9.088 | ||
| 46.00 | 65.60 | 15 | 9 | 14.0% | 0.17 | 0.0004 | -8.746 | 29,800 | 644.00 | 722.00 | 2 | 13.6% | -0.83 | 0.0004 | -8.671 | |
| 40.00 | 60.00 | 8 | 13.8% | 0.16 | 0.0004 | -8.337 | 29,825 | 662.90 | 742.00 | 13.7% | -0.84 | 0.0004 | -8.259 | |||
| 36.00 | 56.00 | 2 | 6 | 13.7% | 0.15 | 0.0004 | -7.934 | 29,850 | 684.50 | 762.00 | 1 | 13.5% | -0.85 | 0.0004 | -7.853 | |
| 32.00 | 52.00 | 7 | 10 | 13.7% | 0.14 | 0.0004 | -7.538 | 29,875 | 704.80 | 784.00 | 13.6% | -0.86 | 0.0004 | -7.455 | ||
| 30.00 | 49.80 | 8 | 12 | 13.8% | 0.13 | 0.0003 | -7.151 | 29,900 | 726.70 | 806.00 | 13.4% | -0.87 | 0.0003 | -7.064 | ||
| 26.00 | 46.00 | 3 | 13.7% | 0.12 | 0.0003 | -6.772 | 29,925 | 748.50 | 826.00 | 13.4% | -0.88 | 0.0003 | -6.682 | |||
| 22.00 | 42.00 | 17 | 13.5% | 0.11 | 0.0003 | -6.403 | 29,950 | 770.00 | 848.00 | 13.3% | -0.89 | 0.0003 | -6.310 | |||
| 20.00 | 40.00 | 3 | 13.6% | 0.10 | 0.0003 | -6.044 | 29,975 | 792.50 | 870.00 | 13.2% | -0.90 | 0.0003 | -5.949 | |||
| 18.00 | 37.60 | 6 | 50 | 13.6% | 0.10 | 0.0003 | -5.697 | 30,000 | 800.00 | 1,000 | 6 | 18.0% | -0.90 | 0.0003 | -5.599 | |
| 14.00 | 34.00 | 1 | 23 | 13.4% | 0.09 | 0.0003 | -5.361 | 30,025 | 800.00 | 1,000 | 2 | 16.0% | -0.91 | 0.0003 | -5.260 | |
| 12.00 | 32.00 | 3 | 5 | 13.4% | 0.08 | 0.0002 | -5.038 | 30,050 | 800.00 | 1,000 | 1 | 13.2% | -0.92 | 0.0002 | -4.933 | |
| 10.00 | 30.00 | 1 | 13.4% | 0.08 | 0.0002 | -4.727 | 30,075 | 823.90 | 1,022 | 13.0% | -0.92 | 0.0002 | -4.619 | |||
| 8.00 | 28.00 | 9 | 7 | 13.3% | 0.07 | 0.0002 | -4.429 | 30,100 | 846.50 | 1,044 | 3 | 13.1% | -0.93 | 0.0002 | -4.319 | |
| 6.00 | 26.00 | 1 | 13.3% | 0.07 | 0.0002 | -4.144 | 30,125 | 869.90 | 1,068 | 1 | 13.2% | -0.93 | 0.0002 | -4.031 | ||
| 6.00 | 26.00 | 5 | 4 | 13.5% | 0.06 | 0.0002 | -3.873 | 30,150 | 892.20 | 1,092 | 12.8% | -0.94 | 0.0002 | -3.757 | ||
| 4.00 | 24.00 | 2 | 13.4% | 0.06 | 0.0002 | -3.616 | 30,175 | 916.50 | 1,114 | 12.9% | -0.94 | 0.0002 | -3.496 | |||
| 2.00 | 22.00 | 6 | 47 | 13.2% | 0.05 | 0.0002 | -3.372 | 30,200 | 940.80 | 1,138 | 12.9% | -0.95 | 0.0002 | -3.250 | ||
| 2.00 | 22.00 | 2 | 13.5% | 0.05 | 0.0002 | -3.142 | 30,225 | 964.10 | 1,162 | 12.9% | -0.95 | 0.0002 | -3.017 | |||
| 0 | 20.00 | 5 | 13.3% | 0.04 | 0.0001 | -2.926 | 30,250 | 988.30 | 1,186 | 1 | 12.9% | -0.96 | 0.0001 | -2.798 | ||
| 0 | 20.00 | 6 | 13.5% | 0.04 | 0.0001 | -2.724 | 30,275 | 1,012 | 1,210 | 12.9% | -0.96 | 0.0001 | -2.592 | |||
| 0 | 20.00 | 1 | 6 | 13.8% | 0.04 | 0.0001 | -2.534 | 30,300 | 1,036 | 1,234 | 12.8% | -0.96 | 0.0001 | -2.400 | ||
| 0 | 20.00 | 7 | 14.0% | 0.03 | 0.0001 | -2.359 | 30,325 | 1,060 | 1,258 | 12.7% | -0.97 | 0.0001 | -2.221 | |||
| 0 | 20.00 | 27 | 14.2% | 0.03 | 0.0001 | -2.195 | 30,350 | 1,084 | 1,282 | 12.6% | -0.97 | 0.0001 | -2.055 | |||
| 0 | 20.00 | 14.5% | 0.03 | 0.0001 | -2.044 | 30,375 | 1,109 | 1,308 | 12.4% | -0.97 | 0.0001 | -1.901 | ||||
| 0 | 20.00 | 3 | 5 | 14.7% | 0.03 | 0.0001 | -1.905 | 30,400 | 1,134 | 1,332 | 12.1% | -0.97 | 0.0001 | -1.759 | ||
| 0 | 20.00 | 15.0% | 0.02 | 0.0001 | -1.776 | 30,425 | 1,158 | 1,356 | 12.8% | -0.98 | 0.0001 | -1.627 | ||||
| 0 | 20.00 | 1 | 1 | 15.2% | 0.02 | 0.0001 | -1.659 | 30,450 | 1,182 | 1,380 | 12.5% | -0.98 | 0.0001 | -1.507 | ||
| 0 | 20.00 | 1 | 15.4% | 0.02 | 0.0001 | -1.551 | 30,475 | 1,200 | 1,400 | -0.98 | 0.0001 | -1.397 | ||||
| 0 | 20.00 | 24 | 29 | 15.7% | 0.02 | 0.0001 | -1.453 | 30,500 | 1,200 | 1,600 | 24.6% | -0.98 | 0.0001 | -1.295 | ||
| 0 | 20.00 | 15.9% | 0.02 | 0.0001 | -1.363 | 30,525 | 1,200 | 1,600 | 22.1% | -0.98 | 0.0001 | -1.203 | ||||
| 0 | 20.00 | 3 | 16.1% | 0.02 | 0.0001 | -1.282 | 30,550 | 1,200 | 1,600 | 18.6% | -0.98 | 0.0001 | -1.118 | |||
| 0 | 20.00 | 16.4% | 0.02 | 0.0001 | -1.208 | 30,575 | 1,205 | 1,604 | 9.7% | -0.98 | 0.0001 | -1.041 | ||||
| 0 | 20.00 | 32 | 16.6% | 0.01 | 0.0001 | -1.140 | 30,600 | 1,231 | 1,628 | 1 | 12.2% | -0.99 | 0.0001 | -0.971 | ||
| 0 | 20.00 | 16.8% | 0.01 | 0.0000 | -1.079 | 30,625 | 1,254 | 1,654 | 10.1% | -0.99 | 0.0000 | -0.907 | ||||
| 0 | 20.00 | 2 | 17.1% | 0.01 | 0.0000 | -1.024 | 30,650 | 1,279 | 1,678 | 12.7% | -0.99 | 0.0000 | -0.848 | |||
| 0 | 20.00 | 17.3% | 0.01 | 0.0000 | -0.973 | 30,675 | 1,304 | 1,702 | 10.8% | -0.99 | 0.0000 | -0.795 | ||||
| 0 | 20.00 | 27 | 17.5% | 0.01 | 0.0000 | -0.927 | 30,700 | 1,330 | 1,728 | -0.99 | 0.0000 | -0.746 | ||||
| 0 | 20.00 | 4 | 18.0% | 0.01 | 0.0000 | -0.848 | 30,750 | 1,378 | 1,778 | -0.99 | 0.0000 | -0.660 | ||||
| 0 | 20.00 | 6 | 18.4% | 0.01 | 0.0000 | -0.781 | 30,800 | 1,429 | 1,826 | -0.99 | 0.0000 | -0.588 | ||||
| 0 | 20.00 | 1 | 18.9% | 0.01 | 0.0000 | -0.726 | 30,850 | 1,478 | 1,876 | -0.99 | 0.0000 | -0.526 | ||||
| 0 | 20.00 | 19.4% | 0.01 | 0.0000 | -0.679 | 30,900 | 1,528 | 1,926 | -0.99 | 0.0000 | -0.473 | |||||
| 0 | 20.00 | 19.8% | 0.01 | 0.0000 | -0.639 | 30,950 | 1,577 | 1,976 | -0.99 | 0.0000 | -0.427 | |||||
| 0 | 20.00 | 10 | 87 | 20.2% | 0.01 | 0.0000 | -0.604 | 31,000 | 1,600 | 2,200 | 30.8% | -0.99 | 0.0000 | -0.387 | ||
| 0 | 20.00 | 20.7% | 0.01 | 0.0000 | -0.574 | 31,050 | 1,600 | 2,200 | 23.8% | -0.99 | 0.0000 | -0.351 | ||||
| 0 | 20.00 | 10 | 21.1% | 0.01 | 0.0000 | -0.549 | 31,100 | 1,627 | 2,226 | -0.99 | 0.0000 | -0.320 | ||||
| 0 | 20.00 | 4 | 16 | 22.0% | 0.01 | 0.0000 | -0.506 | 31,200 | 1,727 | 2,326 | -0.99 | 0.0000 | -0.265 | |||
| 0 | 20.00 | 18 | 22.9% | 0.00 | 0.0000 | -0.472 | 31,300 | 1,826 | 2,424 | -1.00 | 0.0000 | -0.220 | ||||
| 0 | 20.00 | 1 | 2 | 23.7% | 0.00 | 0.0000 | -0.445 | 31,400 | 1,927 | 2,524 | -1.00 | 0.0000 | -0.180 | |||
| 0 | 20.00 | 16 | 24.6% | 0.00 | 0.0000 | -0.422 | 31,500 | 2,027 | 2,624 | -1.00 | 0.0000 | -0.145 | ||||
| 0 | 20.00 | 9 | 25.4% | 0.00 | 0.0000 | -0.402 | 31,600 | 2,127 | 2,724 | -1.00 | 0.0000 | -0.114 | ||||
| 0 | 20.00 | 3 | 27 | 27.1% | 0.00 | 0.0000 | -0.367 | 31,800 | 2,326 | 2,924 | -1.00 | 0.0000 | -0.055 | |||
| 0 | 20.00 | 1 | 18 | 28.8% | 0.00 | 0.0000 | -0.337 | 32,000 | 2,526 | 3,124 | -1.00 | 0.0000 | -0.001 | |||
| 0 | 20.00 | 30.4% | 0.00 | 0.0000 | -0.308 | 32,200 | 2,725 | 3,324 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 32.0% | 0.00 | 0.0000 | -0.282 | 32,400 | 2,924 | 3,524 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 1 | 32.8% | 0.00 | 0.0000 | -0.269 | 32,500 | 3,025 | 3,622 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 2 | 33.6% | 0.00 | 0.0000 | -0.257 | 32,600 | 3,124 | 3,722 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 35.1% | 0.00 | 0.0000 | -0.234 | 32,800 | 3,224 | 4,022 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 7 | 36.7% | 0.00 | 0.0000 | -0.211 | 33,000 | 3,424 | 4,222 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 19 | 40.4% | 0.00 | 0.0000 | -0.162 | 33,500 | 3,924 | 4,722 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 2 | 44.1% | 0.00 | 0.0000 | -0.122 | 34,000 | 4,423 | 5,222 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 47.7% | 0.00 | 0.0000 | -0.090 | 34,500 | 4,922 | 5,720 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 51.2% | 0.00 | 0.0000 | -0.065 | 35,000 | 5,422 | 6,220 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 54.6% | 0.00 | 0.0000 | -0.046 | 35,500 | 5,920 | 6,720 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 57.9% | 0.00 | 0.0000 | -0.032 | 36,000 | 6,421 | 7,218 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 2 | 64.3% | 0.00 | 0.0000 | -0.014 | 37,000 | 7,420 | 8,218 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 9 | 70.5% | 0.00 | 0.0000 | -0.006 | 38,000 | 8,418 | 9,216 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 76.4% | 0.00 | 0.0000 | -0.002 | 39,000 | 9,416 | 10,214 | -1.00 | 0.0000 | 0.000 | |||||
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 11, 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