PM rantai opsi Philip Morris International Inc.
Cboe delayed options data · per 18:42 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 ±7.1% (188.04–216.94) · ATM IV 30.0% · P/C open interest 0.74
| 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 | |
| 96.10 | 99.30 | 1.00 | 0.0001 | 0.000 | 105 | 0 | 2.15 | 30 | 132.5% | -0.00 | 0.0001 | -0.003 | ||||
| 91.20 | 94.50 | 1.00 | 0.0001 | 0.000 | 110 | 0 | 2.15 | 207 | 124.4% | -0.00 | 0.0001 | -0.003 | ||||
| 86.20 | 89.60 | 1.00 | 0.0001 | 0.000 | 115 | 0 | 2.15 | 79 | 116.6% | -0.00 | 0.0001 | -0.004 | ||||
| 81.30 | 84.60 | 38 | 61.0% | 1.00 | 0.0002 | 0.000 | 120 | 0 | 0.8500 | 277 | 92.0% | -0.00 | 0.0002 | -0.004 | ||
| 76.30 | 79.70 | 39 | 63.1% | 1.00 | 0.0002 | 0.000 | 125 | 0 | 0.4500 | 317 | 77.7% | -0.00 | 0.0002 | -0.005 | ||
| 71.30 | 74.70 | 54.3% | 1.00 | 0.0003 | 0.000 | 130 | 0 | 0.6000 | 286 | 75.3% | -0.00 | 0.0003 | -0.005 | |||
| 66.30 | 69.50 | 13 | 0.99 | 0.0004 | 0.000 | 135 | 0 | 0.4000 | 577 | 65.5% | -0.00 | 0.0004 | -0.006 | |||
| 61.30 | 64.50 | 16 | 0.99 | 0.0006 | -0.000 | 140 | 0 | 0.2000 | 13 | 354 | 54.9% | -0.01 | 0.0006 | -0.008 | ||
| 56.30 | 59.60 | 22 | 0.99 | 0.0007 | -0.002 | 145 | 0 | 0.1500 | 813 | 48.4% | -0.01 | 0.0007 | -0.009 | |||
| 51.30 | 54.80 | 4 | 0.99 | 0.0010 | -0.005 | 150 | 0 | 2.15 | 846 | 69.0% | -0.01 | 0.0010 | -0.011 | |||
| 46.40 | 49.90 | 38 | 38.9% | 0.99 | 0.0014 | -0.008 | 155 | 0 | 2.20 | 870 | 63.3% | -0.01 | 0.0014 | -0.014 | ||
| 41.60 | 44.90 | 39 | 38.9% | 0.98 | 0.0020 | -0.012 | 160 | 0 | 0.4500 | 1,302 | 41.8% | -0.02 | 0.0020 | -0.017 | ||
| 36.90 | 39.60 | 74 | 33.7% | 0.97 | 0.0028 | -0.017 | 165 | 0.0500 | 0.3000 | 1,244 | 35.7% | -0.03 | 0.0028 | -0.022 | ||
| 32.20 | 34.80 | 219 | 35.4% | 0.96 | 0.0041 | -0.025 | 170 | 0.3000 | 0.4000 | 1 | 1,051 | 35.4% | -0.04 | 0.0041 | -0.029 | |
| 27.60 | 30.10 | 237 | 35.4% | 0.94 | 0.0060 | -0.035 | 175 | 0.5000 | 0.6500 | 86 | 1,216 | 34.0% | -0.06 | 0.0061 | -0.039 | |
| 23.00 | 24.90 | 23 | 389 | 31.0% | 0.90 | 0.0087 | -0.049 | 180 | 0.7000 | 1.00 | 8 | 1,483 | 31.9% | -0.10 | 0.0088 | -0.052 |
| 20.40 | 23.00 | 30.6% | 0.88 | 0.0103 | -0.058 | 182.5 | 1.10 | 1.40 | 32.7% | -0.12 | 0.0104 | -0.060 | ||||
| 18.90 | 20.80 | 4 | 497 | 32.7% | 0.85 | 0.0121 | -0.067 | 185 | 1.45 | 1.60 | 24 | 469 | 31.8% | -0.15 | 0.0122 | -0.069 |
| 17.10 | 18.20 | 31.4% | 0.82 | 0.0139 | -0.075 | 187.5 | 1.80 | 2.30 | 32.1% | -0.18 | 0.0140 | -0.078 | ||||
| 14.70 | 16.60 | 640 | 31.0% | 0.78 | 0.0157 | -0.084 | 190 | 2.30 | 2.50 | 23 | 658 | 30.8% | -0.22 | 0.0159 | -0.087 | |
| 13.10 | 14.60 | 31.1% | 0.74 | 0.0175 | -0.092 | 192.5 | 2.90 | 3.50 | 2 | 31.5% | -0.26 | 0.0177 | -0.094 | |||
| 11.70 | 12.40 | 1,147 | 30.6% | 0.69 | 0.0192 | -0.099 | 195 | 3.60 | 3.90 | 8 | 142 | 30.3% | -0.31 | 0.0194 | -0.101 | |
| 10.00 | 10.80 | 10 | 30.3% | 0.64 | 0.0205 | -0.104 | 197.5 | 4.40 | 4.80 | 1 | 30.0% | -0.36 | 0.0208 | -0.106 | ||
| 8.60 | 9.10 | 128 | 3,306 | 29.8% | 0.59 | 0.0216 | -0.108 | 200 | 5.40 | 5.90 | 23 | 285 | 30.0% | -0.41 | 0.0219 | -0.110 |
| 7.30 | 8.10 | 30.5% | 0.54 | 0.0222 | -0.110 | 202.5 | 6.50 | 7.00 | 29.6% | -0.47 | 0.0226 | -0.112 | ||||
| 6.10 | 6.40 | 22 | 29.3% | 0.48 | 0.0224 | -0.110 | 205 | 7.60 | 8.90 | 20 | 30.3% | -0.53 | 0.0229 | -0.112 | ||
| 4.80 | 5.70 | 34 | 29.5% | 0.42 | 0.0221 | -0.107 | 207.5 | 9.00 | 10.50 | 30.4% | -0.58 | 0.0227 | -0.110 | |||
| 4.20 | 4.40 | 24 | 7,380 | 29.3% | 0.37 | 0.0214 | -0.103 | 210 | 10.70 | 11.30 | 49 | 28.9% | -0.64 | 0.0220 | -0.105 | |
| 3.30 | 3.60 | 2 | 29.0% | 0.32 | 0.0203 | -0.098 | 212.5 | 12.50 | 14.20 | 31.8% | -0.69 | 0.0210 | -0.100 | |||
| 2.60 | 2.95 | 22 | 29.0% | 0.28 | 0.0189 | -0.091 | 215 | 14.20 | 15.70 | 30.7% | -0.74 | 0.0197 | -0.093 | |||
| 2.10 | 2.40 | 29.1% | 0.23 | 0.0173 | -0.084 | 217.5 | 16.20 | 17.60 | 30.8% | -0.78 | 0.0181 | -0.086 | ||||
| 1.80 | 1.90 | 136 | 1,494 | 29.5% | 0.20 | 0.0156 | -0.075 | 220 | 17.90 | 20.30 | 13 | 31.8% | -0.82 | 0.0165 | -0.078 | |
| 1.35 | 1.60 | 29.7% | 0.16 | 0.0138 | -0.067 | 222.5 | 20.00 | 22.60 | 32.6% | -0.85 | 0.0148 | -0.070 | ||||
| 1.05 | 1.35 | 1 | 30.0% | 0.14 | 0.0121 | -0.060 | 225 | 22.30 | 24.00 | 30.1% | -0.88 | 0.0132 | -0.062 | |||
| 0.8000 | 1.20 | 30.6% | 0.11 | 0.0105 | -0.052 | 227.5 | 24.20 | 27.00 | 31.8% | -0.91 | 0.0116 | -0.055 | ||||
| 0.6500 | 1.00 | 10 | 1,266 | 31.0% | 0.09 | 0.0091 | -0.046 | 230 | 26.90 | 29.20 | 33.5% | -0.93 | 0.0102 | -0.049 | ||
| 0.4000 | 0.8000 | 32.4% | 0.06 | 0.0067 | -0.035 | 235 | 31.40 | 34.40 | 35.8% | -0.96 | 0.0080 | -0.038 | ||||
| 0.2000 | 0.3500 | 1 | 74 | 30.9% | 0.05 | 0.0050 | -0.028 | 240 | 36.50 | 39.10 | 38.2% | -0.98 | 0.0056 | -0.029 | ||
| 0.1000 | 0.6000 | 35.4% | 0.04 | 0.0038 | -0.023 | 245 | 41.30 | 44.30 | 41.8% | -0.99 | 0.0033 | -0.025 | ||||
| 0 | 0.5000 | 96 | 36.3% | 0.03 | 0.0030 | -0.021 | 250 | 46.20 | 49.20 | 43.4% | -1.00 | 0.0017 | -0.022 | |||
| 0 | 0.4500 | 38.5% | 0.02 | 0.0025 | -0.019 | 255 | 51.20 | 54.20 | 46.6% | -1.00 | 0.0008 | -0.022 | ||||
| 0 | 0.5000 | 28 | 41.9% | 0.02 | 0.0021 | -0.017 | 260 | 56.20 | 59.20 | 49.8% | -1.00 | 0.0002 | -0.022 | |||
| 0 | 0.5000 | 47.1% | 0.02 | 0.0015 | -0.015 | 270 | 66.20 | 69.20 | 55.7% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.15 | 2 | 67.2% | 0.01 | 0.0012 | -0.014 | 280 | 76.00 | 79.30 | 60.1% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 0.2500 | 51.6% | 0.01 | 0.0009 | -0.012 | 290 | 85.80 | 89.30 | 61.8% | -1.00 | 0.0000 | -0.022 | ||||
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.
callput