ORLY rantai opsi O'Reilly Automotive, Inc.
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 ±7.2% (83.50–96.55) · ATM IV 31.0% · P/C open interest 0.42
| 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 | |
| 38.10 | 41.40 | 15 | 1.00 | 0.0001 | 0.000 | 50 | 0 | 1.60 | 3 | 136.8% | -0.00 | 0.0001 | -0.000 | |||
| 33.80 | 36.50 | 1.00 | 0.0003 | 0.000 | 55 | 0 | 1.15 | 2 | 109.6% | -0.00 | 0.0003 | -0.001 | ||||
| 28.80 | 31.50 | 1.00 | 0.0007 | 0.000 | 60 | 0 | 1.15 | 9 | 93.3% | -0.00 | 0.0007 | -0.002 | ||||
| 23.90 | 26.50 | 1 | 0.99 | 0.0016 | -0.001 | 65 | 0 | 1.15 | 507 | 78.2% | -0.01 | 0.0016 | -0.004 | |||
| 18.20 | 22.30 | 57 | 0.98 | 0.0040 | -0.005 | 70 | 0 | 0.5500 | 10 | 105 | 54.0% | -0.02 | 0.0040 | -0.008 | ||
| 13.30 | 16.90 | 31 | 0.95 | 0.0094 | -0.014 | 75 | 0 | 0.2500 | 337 | 35.7% | -0.05 | 0.0094 | -0.016 | |||
| 12.00 | 15.00 | 45.9% | 0.93 | 0.0140 | -0.019 | 77.5 | 0 | 1.05 | 42.2% | -0.07 | 0.0141 | -0.021 | ||||
| 9.40 | 12.10 | 1 | 29 | 33.8% | 0.89 | 0.0202 | -0.027 | 80 | 0.5000 | 0.7500 | 4 | 1,150 | 37.5% | -0.11 | 0.0204 | -0.028 |
| 6.80 | 10.20 | 31.6% | 0.83 | 0.0280 | -0.035 | 82.5 | 0.3000 | 1.25 | 39 | 33.1% | -0.17 | 0.0283 | -0.036 | |||
| 6.20 | 7.90 | 310 | 37.4% | 0.75 | 0.0366 | -0.043 | 85 | 1.00 | 1.75 | 1 | 1,798 | 34.8% | -0.25 | 0.0370 | -0.044 | |
| 3.30 | 5.40 | 35 | 26.1% | 0.65 | 0.0445 | -0.049 | 87.5 | 1.60 | 2.60 | 2 | 34 | 32.1% | -0.35 | 0.0450 | -0.050 | |
| 2.65 | 3.50 | 13 | 1,289 | 27.7% | 0.54 | 0.0491 | -0.051 | 90 | 2.80 | 4.10 | 2 | 290 | 34.4% | -0.47 | 0.0499 | -0.052 |
| 1.95 | 2.30 | 18 | 42 | 29.0% | 0.41 | 0.0489 | -0.050 | 92.5 | 3.30 | 5.60 | 30.5% | -0.59 | 0.0500 | -0.051 | ||
| 0.8000 | 1.50 | 101 | 3,756 | 27.0% | 0.30 | 0.0439 | -0.044 | 95 | 4.90 | 7.20 | 86 | 29.3% | -0.71 | 0.0453 | -0.045 | |
| 0.3000 | 1.05 | 11 | 27.3% | 0.21 | 0.0359 | -0.036 | 97.5 | 6.90 | 9.50 | 31.7% | -0.81 | 0.0377 | -0.037 | |||
| 0.2500 | 0.5500 | 7 | 3,335 | 28.1% | 0.14 | 0.0274 | -0.028 | 100 | 9.10 | 11.70 | 23 | 32.9% | -0.88 | 0.0294 | -0.029 | |
| 0 | 0.5000 | 1,208 | 33.4% | 0.06 | 0.0139 | -0.015 | 105 | 13.80 | 16.40 | 35.7% | -0.97 | 0.0172 | -0.017 | |||
| 0 | 1.15 | 376 | 49.7% | 0.02 | 0.0066 | -0.008 | 110 | 18.70 | 22.10 | 52.0% | -1.00 | 0.0019 | -0.010 | |||
| 0 | 1.15 | 46 | 57.6% | 0.01 | 0.0031 | -0.004 | 115 | 23.70 | 27.10 | 60.2% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 1.15 | 33 | 65.0% | 0.01 | 0.0015 | -0.002 | 120 | 28.70 | 32.10 | 67.9% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 1.15 | 6 | 71.8% | 0.00 | 0.0008 | -0.001 | 125 | 33.70 | 37.10 | 75.1% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 1.15 | 5 | 78.3% | 0.00 | 0.0004 | -0.001 | 130 | 38.70 | 42.10 | 81.8% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 1.15 | 84.3% | 0.00 | 0.0002 | -0.000 | 135 | 43.70 | 47.10 | 88.2% | -1.00 | 0.0000 | -0.010 | ||||
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 — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.