NOC rantai opsi Northrop Grumman Corporation
Cboe delayed options data · per 18:36 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 ±16.8% (440.38–618.08) · ATM IV 28.8% · P/C open interest 1.12
| 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 | |
| 258.00 | 267.90 | 46.2% | 0.99 | 0.0001 | 0.000 | 270 | 0 | 3.20 | 50.0% | -0.01 | 0.0001 | -0.006 | ||||
| 249.00 | 258.10 | 46.7% | 0.99 | 0.0001 | 0.000 | 280 | 0 | 3.40 | 48.2% | -0.01 | 0.0001 | -0.007 | ||||
| 239.00 | 248.40 | 44.1% | 0.99 | 0.0001 | 0.000 | 290 | 0 | 5.80 | 50.7% | -0.01 | 0.0002 | -0.009 | ||||
| 229.00 | 238.80 | 41.9% | 0.99 | 0.0002 | 0.000 | 300 | 0 | 3.80 | 44.5% | -0.01 | 0.0002 | -0.010 | ||||
| 219.20 | 229.00 | 39.7% | 0.99 | 0.0002 | 0.000 | 310 | 0 | 3.40 | 1 | 41.5% | -0.01 | 0.0003 | -0.012 | |||
| 210.00 | 219.50 | 1 | 39.8% | 0.98 | 0.0003 | 0.000 | 320 | 0 | 3.00 | 38.5% | -0.02 | 0.0003 | -0.015 | |||
| 200.00 | 209.90 | 1 | 37.7% | 0.98 | 0.0004 | 0.000 | 330 | 0 | 3.20 | 1 | 36.9% | -0.02 | 0.0004 | -0.017 | ||
| 191.00 | 199.80 | 36.6% | 0.98 | 0.0004 | 0.000 | 340 | 0 | 3.40 | 4 | 35.3% | -0.03 | 0.0005 | -0.020 | |||
| 181.00 | 190.20 | 34.6% | 0.97 | 0.0005 | 0.000 | 350 | 0 | 3.80 | 16 | 34.1% | -0.03 | 0.0006 | -0.024 | |||
| 172.00 | 181.00 | 10 | 34.8% | 0.96 | 0.0006 | 0.000 | 360 | 0.4000 | 4.20 | 10 | 33.5% | -0.04 | 0.0007 | -0.027 | ||
| 163.00 | 171.00 | 7 | 33.6% | 0.95 | 0.0008 | -0.005 | 370 | 0.1000 | 10.00 | 13 | 37.8% | -0.05 | 0.0008 | -0.032 | ||
| 153.60 | 162.20 | 33.3% | 0.94 | 0.0009 | -0.011 | 380 | 0.1500 | 8.00 | 2 | 33.8% | -0.06 | 0.0009 | -0.036 | |||
| 145.60 | 152.60 | 33.2% | 0.93 | 0.0011 | -0.018 | 390 | 1.85 | 10.00 | 6 | 35.0% | -0.07 | 0.0011 | -0.041 | |||
| 135.70 | 143.70 | 1 | 31.9% | 0.92 | 0.0012 | -0.025 | 400 | 4.40 | 5.70 | 60 | 233 | 31.4% | -0.08 | 0.0013 | -0.046 | |
| 128.30 | 134.40 | 32.0% | 0.90 | 0.0014 | -0.032 | 410 | 1.45 | 11.00 | 42 | 31.2% | -0.10 | 0.0015 | -0.052 | |||
| 118.10 | 127.00 | 5 | 31.3% | 0.89 | 0.0016 | -0.039 | 420 | 3.80 | 11.90 | 16 | 31.3% | -0.12 | 0.0017 | -0.058 | ||
| 109.90 | 118.60 | 13 | 30.9% | 0.87 | 0.0018 | -0.046 | 430 | 4.10 | 13.00 | 23 | 30.0% | -0.14 | 0.0019 | -0.064 | ||
| 102.30 | 110.20 | 2 | 30.7% | 0.85 | 0.0020 | -0.054 | 440 | 6.90 | 15.00 | 28 | 30.4% | -0.16 | 0.0021 | -0.070 | ||
| 94.00 | 103.00 | 10 | 30.5% | 0.82 | 0.0023 | -0.061 | 450 | 9.20 | 15.20 | 26 | 29.4% | -0.18 | 0.0023 | -0.076 | ||
| 87.50 | 94.50 | 4 | 30.2% | 0.80 | 0.0025 | -0.069 | 460 | 11.10 | 19.10 | 24 | 29.7% | -0.21 | 0.0025 | -0.082 | ||
| 80.70 | 86.90 | 7 | 30.0% | 0.77 | 0.0027 | -0.076 | 470 | 15.10 | 21.20 | 9 | 29.9% | -0.24 | 0.0028 | -0.087 | ||
| 72.80 | 79.90 | 2 | 29.3% | 0.74 | 0.0029 | -0.082 | 480 | 16.60 | 25.00 | 34 | 29.4% | -0.27 | 0.0030 | -0.092 | ||
| 66.60 | 72.40 | 2 | 28.9% | 0.71 | 0.0031 | -0.088 | 490 | 19.60 | 28.00 | 4 | 29.0% | -0.30 | 0.0032 | -0.097 | ||
| 59.70 | 66.40 | 4 | 28.6% | 0.67 | 0.0032 | -0.093 | 500 | 23.20 | 31.90 | 105 | 28.9% | -0.34 | 0.0033 | -0.101 | ||
| 55.00 | 59.20 | 1 | 28.4% | 0.64 | 0.0034 | -0.097 | 510 | 27.80 | 35.30 | 10 | 28.7% | -0.37 | 0.0035 | -0.104 | ||
| 49.60 | 53.80 | 10 | 28.3% | 0.60 | 0.0035 | -0.101 | 520 | 34.00 | 39.10 | 18 | 29.0% | -0.41 | 0.0036 | -0.106 | ||
| 43.20 | 50.70 | 10 | 28.4% | 0.57 | 0.0036 | -0.103 | 530 | 38.80 | 45.00 | 31 | 29.2% | -0.44 | 0.0037 | -0.107 | ||
| 39.90 | 45.70 | 13 | 28.7% | 0.53 | 0.0036 | -0.105 | 540 | 41.40 | 50.00 | 26 | 28.2% | -0.48 | 0.0037 | -0.108 | ||
| 34.00 | 41.20 | 20 | 28.1% | 0.50 | 0.0036 | -0.106 | 550 | 50.50 | 53.60 | 19 | 28.6% | -0.52 | 0.0038 | -0.107 | ||
| 30.00 | 37.80 | 14 | 28.2% | 0.46 | 0.0036 | -0.106 | 560 | 53.60 | 61.80 | 7 | 28.4% | -0.55 | 0.0038 | -0.106 | ||
| 27.80 | 34.20 | 8 | 28.6% | 0.43 | 0.0036 | -0.105 | 570 | 61.30 | 68.00 | 22 | 28.8% | -0.59 | 0.0037 | -0.104 | ||
| 25.10 | 30.80 | 1 | 13 | 28.8% | 0.40 | 0.0035 | -0.103 | 580 | 67.80 | 72.90 | 7 | 28.1% | -0.62 | 0.0037 | -0.102 | |
| 20.00 | 28.00 | 9 | 28.1% | 0.37 | 0.0034 | -0.101 | 590 | 74.60 | 81.00 | 14 | 28.4% | -0.65 | 0.0036 | -0.099 | ||
| 18.90 | 23.50 | 38 | 28.0% | 0.34 | 0.0033 | -0.098 | 600 | 81.60 | 88.90 | 31 | 28.5% | -0.68 | 0.0036 | -0.095 | ||
| 16.90 | 19.90 | 2 | 6 | 27.7% | 0.31 | 0.0032 | -0.095 | 610 | 89.80 | 96.00 | 28.6% | -0.72 | 0.0035 | -0.092 | ||
| 14.10 | 18.20 | 50 | 27.7% | 0.28 | 0.0031 | -0.091 | 620 | 98.00 | 103.30 | 30 | 28.5% | -0.74 | 0.0034 | -0.088 | ||
| 10.30 | 16.70 | 1 | 277 | 28.6% | 0.23 | 0.0028 | -0.084 | 640 | 114.90 | 119.40 | 13 | 28.7% | -0.80 | 0.0032 | -0.081 | |
| 6.00 | 12.40 | 27 | 27.3% | 0.19 | 0.0025 | -0.075 | 660 | 131.90 | 138.00 | 30 | 29.3% | -0.85 | 0.0031 | -0.074 | ||
| 3.60 | 11.40 | 19 | 28.0% | 0.16 | 0.0022 | -0.067 | 680 | 148.00 | 156.00 | 1 | 27.9% | -0.89 | 0.0029 | -0.070 | ||
| 3.20 | 7.80 | 19 | 27.7% | 0.13 | 0.0019 | -0.059 | 700 | 166.00 | 175.90 | 9 | 27.7% | -0.94 | 0.0029 | -0.060 | ||
| 0.1000 | 10.00 | 16 | 29.1% | 0.11 | 0.0016 | -0.051 | 720 | 186.00 | 195.70 | 29.6% | -0.97 | 0.0027 | -0.043 | |||
| 1.90 | 10.00 | 7 | 32.4% | 0.09 | 0.0014 | -0.044 | 740 | 206.00 | 215.70 | 31.7% | -0.99 | 0.0007 | -0.080 | |||
| 1.30 | 4.00 | 10 | 28.6% | 0.07 | 0.0012 | -0.038 | 760 | 226.00 | 235.70 | 33.7% | -1.00 | 0.0000 | -0.080 | |||
| 0 | 6.70 | 17 | 31.7% | 0.06 | 0.0010 | -0.033 | 780 | 246.00 | 255.70 | 35.7% | -1.00 | 0.0000 | -0.080 | |||
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 — Mar 19, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput