PM rantai opsi Philip Morris International Inc.
Cboe delayed options data · per 12:40 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 ±7.3% (188.51–218.11) · ATM IV 32.7% · P/C open interest 0.69
| 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 | |
| 98.10 | 102.30 | 0.99 | 0.0003 | -0.021 | 105 | 0 | 2.15 | 143.6% | -0.01 | 0.0003 | -0.021 | |||||
| 93.10 | 97.30 | 0.99 | 0.0004 | -0.022 | 110 | 0 | 2.15 | 134.9% | -0.01 | 0.0004 | -0.022 | |||||
| 88.10 | 92.40 | 0.99 | 0.0005 | -0.023 | 115 | 0 | 2.15 | 10 | 126.6% | -0.01 | 0.0005 | -0.023 | ||||
| 83.20 | 87.40 | 0.99 | 0.0006 | -0.024 | 120 | 0 | 2.15 | 118.6% | -0.01 | 0.0006 | -0.024 | |||||
| 78.30 | 82.40 | 0.99 | 0.0007 | -0.025 | 125 | 0 | 2.15 | 110.9% | -0.01 | 0.0007 | -0.026 | |||||
| 73.20 | 77.40 | 0.99 | 0.0008 | -0.027 | 130 | 0 | 2.15 | 103.4% | -0.01 | 0.0008 | -0.027 | |||||
| 68.20 | 72.40 | 0.98 | 0.0009 | -0.029 | 135 | 0 | 2.15 | 96.3% | -0.02 | 0.0009 | -0.029 | |||||
| 63.30 | 67.40 | 0.98 | 0.0011 | -0.030 | 140 | 0 | 2.15 | 89.3% | -0.02 | 0.0011 | -0.030 | |||||
| 58.20 | 62.50 | 0.98 | 0.0014 | -0.032 | 145 | 0 | 2.15 | 82.5% | -0.02 | 0.0014 | -0.032 | |||||
| 53.50 | 57.50 | 45.9% | 0.97 | 0.0017 | -0.034 | 150 | 0 | 2.15 | 75.9% | -0.03 | 0.0017 | -0.034 | ||||
| 48.50 | 52.50 | 39.3% | 0.97 | 0.0021 | -0.037 | 155 | 0 | 2.20 | 69.9% | -0.03 | 0.0021 | -0.037 | ||||
| 43.50 | 47.60 | 38.6% | 0.96 | 0.0026 | -0.040 | 160 | 0 | 2.25 | 63.9% | -0.04 | 0.0026 | -0.040 | ||||
| 38.50 | 42.70 | 32.9% | 0.96 | 0.0033 | -0.043 | 165 | 0 | 2.40 | 8 | 58.6% | -0.04 | 0.0034 | -0.043 | |||
| 33.70 | 37.80 | 36.7% | 0.95 | 0.0043 | -0.048 | 170 | 0 | 2.60 | 21 | 53.5% | -0.05 | 0.0044 | -0.048 | |||
| 29.00 | 33.00 | 36.7% | 0.93 | 0.0057 | -0.054 | 175 | 0 | 2.95 | 99 | 49.0% | -0.07 | 0.0058 | -0.054 | |||
| 24.10 | 28.30 | 3 | 34.0% | 0.91 | 0.0077 | -0.062 | 180 | 0 | 3.00 | 101 | 42.8% | -0.09 | 0.0078 | -0.062 | ||
| 19.70 | 23.90 | 33.8% | 0.87 | 0.0105 | -0.075 | 185 | 0 | 3.50 | 1 | 21 | 38.4% | -0.13 | 0.0106 | -0.075 | ||
| 15.50 | 19.60 | 2 | 33.2% | 0.81 | 0.0140 | -0.092 | 190 | 0.9000 | 3.80 | 2 | 21 | 35.6% | -0.19 | 0.0141 | -0.093 | |
| 11.50 | 15.70 | 99 | 31.7% | 0.73 | 0.0174 | -0.110 | 195 | 2.20 | 5.30 | 14 | 35.9% | -0.27 | 0.0176 | -0.112 | ||
| 8.10 | 12.40 | 7 | 104 | 31.7% | 0.64 | 0.0201 | -0.125 | 200 | 4.20 | 6.20 | 53 | 57 | 34.7% | -0.37 | 0.0204 | -0.126 |
| 6.00 | 8.10 | 16 | 79 | 29.7% | 0.53 | 0.0216 | -0.131 | 205 | 6.30 | 9.20 | 39 | 38 | 35.6% | -0.47 | 0.0219 | -0.133 |
| 3.20 | 7.10 | 7 | 61 | 31.0% | 0.42 | 0.0214 | -0.128 | 210 | 8.10 | 11.80 | 13 | 11 | 32.7% | -0.58 | 0.0219 | -0.130 |
| 2.75 | 5.40 | 37 | 47 | 34.2% | 0.32 | 0.0198 | -0.117 | 215 | 11.10 | 15.20 | 32.2% | -0.68 | 0.0203 | -0.120 | ||
| 1.60 | 2.65 | 79 | 177 | 30.3% | 0.24 | 0.0170 | -0.100 | 220 | 15.20 | 18.90 | 4 | 32.9% | -0.77 | 0.0176 | -0.104 | |
| 0.1500 | 2.90 | 2 | 4 | 31.9% | 0.17 | 0.0137 | -0.083 | 225 | 19.40 | 23.30 | 34.0% | -0.84 | 0.0145 | -0.088 | ||
| 0 | 3.20 | 3 | 37.4% | 0.12 | 0.0107 | -0.069 | 230 | 24.00 | 27.80 | 35.4% | -0.89 | 0.0115 | -0.074 | |||
| 0 | 2.85 | 8 | 8 | 40.6% | 0.09 | 0.0084 | -0.058 | 235 | 28.80 | 32.70 | 38.5% | -0.92 | 0.0090 | -0.063 | ||
| 0 | 2.65 | 44.1% | 0.07 | 0.0067 | -0.052 | 240 | 33.60 | 37.40 | 39.8% | -0.94 | 0.0072 | -0.057 | ||||
| 0 | 2.55 | 47.7% | 0.06 | 0.0055 | -0.048 | 245 | 38.20 | 42.30 | 39.6% | -0.96 | 0.0058 | -0.052 | ||||
| 0 | 2.45 | 1 | 51.1% | 0.05 | 0.0046 | -0.046 | 250 | 43.10 | 47.30 | 41.9% | -0.96 | 0.0048 | -0.050 | |||
| 0 | 2.40 | 54.6% | 0.05 | 0.0039 | -0.045 | 255 | 48.20 | 52.30 | 46.4% | -0.97 | 0.0041 | -0.047 | ||||
| 0 | 2.35 | 57.9% | 0.04 | 0.0034 | -0.043 | 260 | 53.00 | 57.20 | 45.1% | -0.97 | 0.0035 | -0.045 | ||||
| 0 | 2.30 | 61.0% | 0.04 | 0.0030 | -0.043 | 265 | 58.10 | 62.20 | 50.0% | -0.97 | 0.0031 | -0.044 | ||||
| 0 | 2.30 | 64.4% | 0.04 | 0.0027 | -0.042 | 270 | 63.00 | 67.20 | 50.9% | -0.98 | 0.0027 | -0.042 | ||||
| 0 | 2.25 | 67.3% | 0.03 | 0.0024 | -0.041 | 275 | 68.00 | 72.10 | 50.4% | -0.98 | 0.0024 | -0.041 | ||||
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 13, 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