OXY rantai opsi Occidental Petroleum 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 ±5.2% (57.72–64.06) · ATM IV 31.8% · P/C open interest 0.68
| 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 | |
| 28.10 | 28.50 | 58 | 1.00 | 0.0000 | 0.000 | 32.5 | 0 | 0.1400 | 1,085 | 142.0% | -0.00 | 0.0002 | -0.001 | |||
| 25.60 | 26.30 | 126 | 132.8% | 1.00 | 0.0001 | 0.000 | 35 | 0 | 0.1400 | 3,611 | 126.7% | -0.00 | 0.0004 | -0.001 | ||
| 23.10 | 23.80 | 124 | 117.4% | 1.00 | 0.0001 | 0.000 | 37.5 | 0 | 0.1200 | 2,478 | 109.9% | -0.00 | 0.0005 | -0.002 | ||
| 20.60 | 21.30 | 1,564 | 103.0% | 1.00 | 0.0002 | 0.000 | 40 | 0 | 0.0100 | 11.5K | 72.5% | -0.00 | 0.0008 | -0.002 | ||
| 18.10 | 18.80 | 2,020 | 89.4% | 1.00 | 0.0004 | 0.000 | 42.5 | 0 | 0.1400 | 8,452 | 86.2% | -0.00 | 0.0013 | -0.003 | ||
| 15.60 | 16.20 | 1,855 | 1.00 | 0.0008 | 0.000 | 45 | 0 | 0.1200 | 6,240 | 72.3% | -0.01 | 0.0022 | -0.003 | |||
| 13.15 | 13.75 | 2,326 | 64.2% | 1.00 | 0.0016 | 0.000 | 47.5 | 0.0100 | 0.0300 | 2,691 | 52.0% | -0.01 | 0.0036 | -0.004 | ||
| 10.60 | 11.20 | 2 | 7,203 | 1.00 | 0.0033 | 0.000 | 50 | 0.0100 | 0.1300 | 5,368 | 51.1% | -0.01 | 0.0066 | -0.006 | ||
| 9.60 | 10.30 | 47.9% | 0.99 | 0.0047 | 0.000 | 51 | 0 | 0.1600 | 3 | 47.8% | -0.02 | 0.0086 | -0.007 | |||
| 8.50 | 9.30 | 11 | 0.99 | 0.0069 | -0.000 | 52 | 0 | 0.0600 | 9 | 36.8% | -0.02 | 0.0116 | -0.008 | |||
| 8.15 | 8.60 | 5,361 | 0.99 | 0.0085 | -0.001 | 52.5 | 0 | 0.1700 | 7,080 | 41.6% | -0.03 | 0.0135 | -0.009 | |||
| 7.60 | 8.30 | 38.9% | 0.99 | 0.0106 | -0.002 | 53 | 0 | 0.0700 | 18 | 33.7% | -0.03 | 0.0159 | -0.010 | |||
| 6.65 | 7.30 | 5 | 37.7% | 0.98 | 0.0168 | -0.006 | 54 | 0.0300 | 0.1000 | 24 | 33.1% | -0.05 | 0.0225 | -0.013 | ||
| 5.70 | 6.15 | 1 | 5,746 | 23.3% | 0.96 | 0.0273 | -0.011 | 55 | 0.1200 | 0.1300 | 4,540 | 33.1% | -0.07 | 0.0322 | -0.017 | |
| 4.75 | 5.40 | 5 | 34.8% | 0.93 | 0.0431 | -0.019 | 56 | 0.1100 | 0.2500 | 162 | 31.1% | -0.11 | 0.0456 | -0.023 | ||
| 3.85 | 4.50 | 5 | 33.5% | 0.87 | 0.0629 | -0.030 | 57 | 0.2300 | 0.4900 | 147 | 32.5% | -0.16 | 0.0617 | -0.031 | ||
| 3.40 | 3.90 | 2 | 5,481 | 29.6% | 0.84 | 0.0731 | -0.035 | 57.5 | 0.4200 | 0.4500 | 2 | 4,478 | 31.8% | -0.19 | 0.0700 | -0.035 |
| 3.10 | 3.60 | 71 | 32.9% | 0.80 | 0.0828 | -0.040 | 58 | 0.5200 | 0.6100 | 12 | 313 | 32.2% | -0.23 | 0.0781 | -0.039 | |
| 2.33 | 2.77 | 246 | 30.9% | 0.70 | 0.0975 | -0.048 | 59 | 0.8000 | 0.9100 | 59 | 520 | 32.0% | -0.32 | 0.0917 | -0.046 | |
| 1.90 | 1.95 | 31 | 12.9K | 30.9% | 0.60 | 0.1051 | -0.053 | 60 | 1.20 | 1.30 | 11 | 6,187 | 32.0% | -0.42 | 0.1000 | -0.051 |
| 1.38 | 1.46 | 8 | 679 | 31.3% | 0.49 | 0.1051 | -0.054 | 61 | 1.68 | 1.82 | 11 | 124 | 32.3% | -0.52 | 0.1019 | -0.052 |
| 0.9800 | 1.07 | 18 | 1,763 | 31.7% | 0.39 | 0.0988 | -0.051 | 62 | 2.12 | 2.56 | 15 | 32.1% | -0.62 | 0.0975 | -0.050 | |
| 0.8200 | 0.9000 | 3 | 6,759 | 31.7% | 0.34 | 0.0940 | -0.049 | 62.5 | 2.50 | 2.85 | 787 | 32.1% | -0.66 | 0.0933 | -0.047 | |
| 0.6600 | 0.7700 | 200 | 31.8% | 0.30 | 0.0882 | -0.046 | 63 | 2.85 | 3.20 | 1 | 32.0% | -0.71 | 0.0880 | -0.045 | ||
| 0.4200 | 0.5400 | 1 | 90 | 31.9% | 0.22 | 0.0748 | -0.039 | 64 | 3.60 | 4.05 | 1 | 32.9% | -0.78 | 0.0752 | -0.038 | |
| 0.2600 | 0.3400 | 3 | 10.7K | 31.5% | 0.16 | 0.0607 | -0.032 | 65 | 4.45 | 5.00 | 366 | 35.3% | -0.84 | 0.0612 | -0.030 | |
| 0.1600 | 0.3600 | 49 | 34.6% | 0.12 | 0.0476 | -0.026 | 66 | 5.20 | 5.80 | 31.3% | -0.89 | 0.0477 | -0.023 | |||
| 0.0900 | 0.2600 | 29 | 13 | 35.0% | 0.08 | 0.0364 | -0.020 | 67 | 6.10 | 6.75 | 30.7% | -0.92 | 0.0362 | -0.017 | ||
| 0.0400 | 0.1800 | 1 | 11.1K | 33.2% | 0.07 | 0.0318 | -0.018 | 67.5 | 6.55 | 7.35 | 32 | 34.3% | -0.94 | 0.0314 | -0.015 | |
| 0.0400 | 0.2100 | 29 | 12 | 36.0% | 0.06 | 0.0277 | -0.016 | 68 | 7.05 | 7.75 | 32.1% | -0.95 | 0.0272 | -0.012 | ||
| 0.0100 | 0.2300 | 1 | 39.2% | 0.04 | 0.0211 | -0.013 | 69 | 8.05 | 8.70 | 32.2% | -0.96 | 0.0203 | -0.008 | |||
| 0.0100 | 0.1000 | 12.4K | 36.8% | 0.03 | 0.0162 | -0.011 | 70 | 9.00 | 9.65 | 21 | -0.97 | 0.0153 | -0.005 | |||
| 0 | 0.1900 | 43.8% | 0.03 | 0.0126 | -0.009 | 71 | 10.00 | 10.65 | -0.98 | 0.0116 | -0.003 | |||||
| 0 | 0.1800 | 46.5% | 0.02 | 0.0099 | -0.007 | 72 | 10.95 | 11.65 | -0.98 | 0.0090 | -0.001 | |||||
| 0 | 0.1400 | 746 | 46.0% | 0.02 | 0.0088 | -0.007 | 72.5 | 11.55 | 12.10 | -0.99 | 0.0079 | 0.000 | ||||
| 0 | 0.0200 | 2,754 | 40.9% | 0.01 | 0.0051 | -0.004 | 75 | 13.95 | 14.70 | -0.99 | 0.0043 | 0.000 | ||||
| 0 | 0.1000 | 2,902 | 62.9% | 0.00 | 0.0020 | -0.002 | 80 | 18.95 | 19.65 | -1.00 | 0.0015 | 0.000 | ||||
| 0 | 0.0500 | 1,100 | 68.1% | 0.00 | 0.0010 | -0.001 | 85 | 23.95 | 24.75 | 67.4% | -1.00 | 0.0006 | 0.000 | |||
| 0 | 0.0900 | 919 | 83.7% | 0.00 | 0.0005 | -0.001 | 90 | 28.90 | 29.75 | -1.00 | 0.0003 | 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 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