NEM rantai opsi Newmont Corporation
Cboe delayed options data · per 15:36 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 ±6.9% (119.14–136.69) · ATM IV 41.9% · P/C open interest 0.86
| 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 | |
| 61.50 | 63.80 | 2 | 1.00 | 0.0002 | 0.000 | 65 | 0 | 1.98 | 599 | 212.9% | -0.00 | 0.0002 | -0.005 | |||
| 58.90 | 61.45 | 12 | 1.00 | 0.0002 | 0.000 | 67.5 | 0 | 0.6700 | 1,014 | 164.8% | -0.00 | 0.0002 | -0.006 | |||
| 56.55 | 59.10 | 24 | 103 | 1.00 | 0.0003 | 0.000 | 70 | 0 | 0.7800 | 2,434 | 160.6% | -0.00 | 0.0003 | -0.006 | ||
| 54.00 | 56.45 | 4 | 1.00 | 0.0003 | 0.000 | 72.5 | 0 | 1.03 | 536 | 160.3% | -0.00 | 0.0003 | -0.006 | |||
| 51.35 | 53.75 | 78 | 1.00 | 0.0004 | 0.000 | 75 | 0 | 0.2100 | 1,773 | 117.9% | -0.00 | 0.0004 | -0.007 | |||
| 48.65 | 51.25 | 1.00 | 0.0004 | 0.000 | 77.5 | 0 | 0.6700 | 392 | 133.1% | -0.00 | 0.0004 | -0.007 | ||||
| 46.60 | 48.95 | 50 | 1.00 | 0.0005 | 0.000 | 80 | 0 | 0.4800 | 3,339 | 118.9% | -0.00 | 0.0005 | -0.008 | |||
| 44.00 | 46.30 | 1.00 | 0.0006 | 0.000 | 82.5 | 0 | 0.7600 | 4,078 | 121.4% | -0.00 | 0.0006 | -0.009 | ||||
| 41.70 | 43.80 | 67 | 0.99 | 0.0007 | 0.000 | 85 | 0 | 0.1300 | 1 | 4,348 | 87.2% | -0.01 | 0.0007 | -0.009 | ||
| 39.30 | 41.30 | 38 | 0.99 | 0.0008 | 0.000 | 87.5 | 0 | 0.4800 | 2,385 | 98.9% | -0.01 | 0.0008 | -0.010 | |||
| 36.75 | 38.80 | 170 | 0.99 | 0.0010 | 0.000 | 90 | 0 | 0.2700 | 3,489 | 84.4% | -0.01 | 0.0010 | -0.011 | |||
| 34.05 | 36.30 | 10 | 0.99 | 0.0012 | 0.000 | 92.5 | 0 | 0.4700 | 1,303 | 86.1% | -0.01 | 0.0012 | -0.012 | |||
| 31.65 | 33.80 | 26 | 0.99 | 0.0015 | 0.000 | 95 | 0 | 0.1500 | 4,027 | 67.0% | -0.01 | 0.0015 | -0.013 | |||
| 29.00 | 31.30 | 19 | 0.99 | 0.0018 | 0.000 | 97.5 | 0.0200 | 0.0700 | 1,660 | 57.8% | -0.01 | 0.0018 | -0.014 | |||
| 26.40 | 29.00 | 2,424 | 0.99 | 0.0023 | -0.001 | 100 | 0 | 0.3700 | 100 | 3,817 | 65.5% | -0.01 | 0.0023 | -0.015 | ||
| 22.00 | 24.05 | 41 | 3,358 | 0.98 | 0.0038 | -0.007 | 105 | 0.0500 | 0.3200 | 2,001 | 54.4% | -0.02 | 0.0038 | -0.019 | ||
| 16.90 | 18.60 | 1 | 2,062 | 0.96 | 0.0073 | -0.020 | 110 | 0.0900 | 0.2500 | 1 | 9,263 | 42.9% | -0.04 | 0.0074 | -0.029 | |
| 12.65 | 13.85 | 3,488 | 28.5% | 0.91 | 0.0152 | -0.049 | 115 | 0.3600 | 0.6900 | 21 | 2,438 | 42.3% | -0.09 | 0.0153 | -0.056 | |
| 9.55 | 11.80 | 34.4% | 0.85 | 0.0219 | -0.074 | 118 | 0.6600 | 1.03 | 599 | 40.4% | -0.15 | 0.0221 | -0.080 | |||
| 8.95 | 11.25 | 5 | 39.0% | 0.83 | 0.0243 | -0.083 | 119 | 0.8200 | 1.23 | 50 | 40.4% | -0.17 | 0.0244 | -0.088 | ||
| 8.50 | 9.70 | 7 | 3,065 | 36.1% | 0.80 | 0.0266 | -0.092 | 120 | 1.04 | 1.34 | 2,071 | 39.8% | -0.20 | 0.0268 | -0.097 | |
| 7.45 | 9.25 | 36.6% | 0.77 | 0.0288 | -0.100 | 121 | 1.25 | 1.69 | 60 | 118 | 40.3% | -0.23 | 0.0290 | -0.105 | ||
| 6.85 | 9.10 | 7 | 41.0% | 0.74 | 0.0309 | -0.108 | 122 | 1.48 | 1.97 | 26 | 40.1% | -0.26 | 0.0311 | -0.112 | ||
| 6.40 | 7.95 | 10 | 39.8% | 0.71 | 0.0328 | -0.116 | 123 | 1.80 | 2.30 | 65 | 552 | 40.3% | -0.30 | 0.0331 | -0.119 | |
| 5.55 | 7.90 | 13 | 42.0% | 0.67 | 0.0344 | -0.122 | 124 | 2.04 | 2.65 | 1 | 15 | 39.8% | -0.33 | 0.0347 | -0.125 | |
| 5.55 | 6.00 | 33 | 4,777 | 38.6% | 0.64 | 0.0358 | -0.127 | 125 | 2.55 | 3.05 | 7 | 1,949 | 40.6% | -0.37 | 0.0361 | -0.130 |
| 4.55 | 6.75 | 23 | 43.2% | 0.60 | 0.0368 | -0.132 | 126 | 2.75 | 3.80 | 164 | 41.1% | -0.40 | 0.0372 | -0.134 | ||
| 4.00 | 6.00 | 3 | 40 | 42.2% | 0.56 | 0.0376 | -0.135 | 127 | 3.10 | 4.30 | 36 | 40.8% | -0.44 | 0.0379 | -0.137 | |
| 3.80 | 5.30 | 10 | 80 | 42.7% | 0.52 | 0.0379 | -0.137 | 128 | 3.90 | 4.55 | 158 | 41.1% | -0.48 | 0.0383 | -0.138 | |
| 3.55 | 4.00 | 1 | 23 | 39.8% | 0.49 | 0.0379 | -0.137 | 129 | 4.20 | 5.40 | 14 | 41.6% | -0.52 | 0.0383 | -0.138 | |
| 3.15 | 3.45 | 29 | 11.0K | 39.4% | 0.45 | 0.0375 | -0.137 | 130 | 5.00 | 5.95 | 3 | 1,115 | 42.6% | -0.56 | 0.0379 | -0.137 |
| 2.41 | 3.50 | 109 | 39.9% | 0.41 | 0.0368 | -0.135 | 131 | 4.90 | 6.60 | 54 | 39.4% | -0.59 | 0.0373 | -0.135 | ||
| 2.40 | 2.98 | 259 | 40.9% | 0.38 | 0.0358 | -0.132 | 132 | 5.60 | 7.25 | 49 | 39.7% | -0.63 | 0.0363 | -0.132 | ||
| 1.88 | 2.62 | 165 | 39.7% | 0.34 | 0.0346 | -0.128 | 133 | 6.10 | 8.25 | 404 | 40.5% | -0.66 | 0.0351 | -0.128 | ||
| 1.82 | 2.30 | 74 | 40.8% | 0.31 | 0.0332 | -0.124 | 134 | 6.50 | 8.90 | 11 | 38.5% | -0.69 | 0.0337 | -0.123 | ||
| 1.59 | 1.97 | 5 | 11.5K | 40.7% | 0.28 | 0.0316 | -0.118 | 135 | 8.20 | 9.55 | 28 | 243 | 43.4% | -0.72 | 0.0321 | -0.117 |
| 1.34 | 1.86 | 28 | 41.4% | 0.26 | 0.0298 | -0.113 | 136 | 8.75 | 10.45 | 3 | 43.1% | -0.75 | 0.0303 | -0.111 | ||
| 1.16 | 1.59 | 138 | 41.3% | 0.23 | 0.0280 | -0.106 | 137 | 9.30 | 11.65 | 3 | 44.2% | -0.78 | 0.0285 | -0.104 | ||
| 1.00 | 1.40 | 5 | 41.5% | 0.20 | 0.0262 | -0.100 | 138 | 10.25 | 12.15 | 65 | 43.3% | -0.80 | 0.0266 | -0.097 | ||
| 0.8600 | 1.23 | 130 | 41.8% | 0.18 | 0.0243 | -0.093 | 139 | 10.65 | 13.25 | 42.2% | -0.83 | 0.0248 | -0.090 | |||
| 0.5300 | 1.05 | 2 | 2,678 | 40.1% | 0.16 | 0.0224 | -0.086 | 140 | 11.60 | 14.20 | 70 | 43.7% | -0.85 | 0.0229 | -0.082 | |
| 0.5200 | 0.9500 | 2 | 41.3% | 0.14 | 0.0206 | -0.080 | 141 | 12.90 | 14.90 | 45.9% | -0.87 | 0.0210 | -0.075 | |||
| 0.3100 | 1.04 | 10 | 42.3% | 0.13 | 0.0189 | -0.074 | 142 | 13.65 | 15.85 | 45.6% | -0.88 | 0.0192 | -0.068 | |||
| 0.3600 | 0.7400 | 107 | 41.8% | 0.11 | 0.0172 | -0.068 | 143 | 14.70 | 16.90 | 48.5% | -0.90 | 0.0176 | -0.062 | |||
| 0.3100 | 0.6500 | 11 | 42.2% | 0.10 | 0.0156 | -0.062 | 144 | 15.90 | 17.90 | 123 | 52.3% | -0.91 | 0.0161 | -0.056 | ||
| 0.2300 | 0.4500 | 2,529 | 40.6% | 0.09 | 0.0142 | -0.058 | 145 | 16.25 | 18.95 | 20 | 48.7% | -0.92 | 0.0148 | -0.050 | ||
| 0.1400 | 0.4700 | 22 | 41.3% | 0.08 | 0.0129 | -0.053 | 146 | 17.20 | 19.80 | 48.5% | -0.93 | 0.0138 | -0.045 | |||
| 0.1400 | 0.3000 | 3,219 | 44.7% | 0.05 | 0.0088 | -0.039 | 150 | 21.15 | 23.45 | 3 | 49.9% | -0.96 | 0.0104 | -0.034 | ||
| 0.0500 | 0.1800 | 844 | 46.6% | 0.03 | 0.0056 | -0.028 | 155 | 26.00 | 28.70 | 59.5% | -0.98 | 0.0064 | -0.035 | |||
| 0.0300 | 0.2400 | 5 | 455 | 54.3% | 0.02 | 0.0037 | -0.021 | 160 | 31.70 | 33.60 | 75.9% | -0.99 | 0.0031 | -0.044 | ||
| 0 | 0.5500 | 5 | 1,339 | 68.0% | 0.01 | 0.0026 | -0.016 | 165 | 36.05 | 38.70 | 75.2% | -1.00 | 0.0013 | -0.053 | ||
| 0 | 0.2000 | 231 | 63.6% | 0.01 | 0.0018 | -0.013 | 170 | 41.05 | 43.70 | 82.0% | -1.00 | 0.0004 | -0.059 | |||
| 0 | 0.4400 | 2,817 | 77.6% | 0.01 | 0.0013 | -0.010 | 175 | 46.05 | 48.85 | 91.5% | -1.00 | 0.0001 | -0.063 | |||
| 0 | 1.50 | 11.1K | 104.0% | 0.01 | 0.0010 | -0.008 | 180 | 51.05 | 53.85 | 2 | 97.9% | -1.00 | 0.0000 | -0.066 | ||
| 0 | 0.6800 | 133 | 95.2% | 0.00 | 0.0008 | -0.007 | 185 | 55.85 | 59.25 | 107.7% | -1.00 | 0.0000 | -0.068 | |||
| 0 | 0.4800 | 93 | 95.3% | 0.00 | 0.0006 | -0.006 | 190 | 61.00 | 64.00 | 111.9% | -1.00 | 0.0000 | -0.069 | |||
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 18, 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