PSX rantai opsi Phillips 66
Cboe delayed options data · per 03:37 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 ±7.7% (236.29–275.89) · ATM IV 38.5% · P/C open interest 1.41
| 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 | |
| 124.40 | 128.30 | 92.1% | 0.99 | 0.0002 | -0.009 | 130 | 0 | 2.15 | 153.6% | -0.01 | 0.0002 | -0.022 | ||||
| 119.20 | 123.30 | 0.99 | 0.0002 | -0.010 | 135 | 0 | 2.15 | 146.1% | -0.01 | 0.0002 | -0.023 | |||||
| 114.20 | 118.30 | 0.99 | 0.0003 | -0.012 | 140 | 0 | 2.15 | 138.8% | -0.01 | 0.0003 | -0.024 | |||||
| 109.30 | 113.50 | 0.99 | 0.0003 | -0.013 | 145 | 0 | 2.15 | 131.8% | -0.01 | 0.0003 | -0.025 | |||||
| 104.50 | 108.40 | 82.5% | 0.99 | 0.0004 | -0.015 | 150 | 0 | 2.15 | 125.0% | -0.01 | 0.0004 | -0.027 | ||||
| 99.60 | 103.40 | 82.1% | 0.99 | 0.0004 | -0.017 | 155 | 0 | 2.15 | 47 | 118.4% | -0.01 | 0.0004 | -0.028 | |||
| 94.40 | 98.40 | 0.99 | 0.0005 | -0.019 | 160 | 0 | 2.15 | 8 | 112.0% | -0.01 | 0.0005 | -0.030 | ||||
| 89.50 | 93.40 | 0.99 | 0.0006 | -0.021 | 165 | 0 | 2.20 | 64 | 106.3% | -0.01 | 0.0006 | -0.031 | ||||
| 84.60 | 88.50 | 68.7% | 0.99 | 0.0007 | -0.024 | 170 | 0 | 2.20 | 100.2% | -0.01 | 0.0007 | -0.033 | ||||
| 79.40 | 83.50 | 0.99 | 0.0008 | -0.026 | 175 | 0 | 2.20 | 1 | 94.2% | -0.01 | 0.0008 | -0.035 | ||||
| 74.60 | 78.50 | 50.0% | 0.98 | 0.0009 | -0.029 | 180 | 0 | 2.25 | 1 | 88.8% | -0.02 | 0.0009 | -0.037 | |||
| 69.80 | 73.60 | 61.6% | 0.98 | 0.0011 | -0.032 | 185 | 0 | 2.25 | 83.1% | -0.02 | 0.0011 | -0.040 | ||||
| 64.70 | 68.60 | 54.1% | 0.98 | 0.0013 | -0.036 | 190 | 0 | 2.30 | 2 | 77.9% | -0.02 | 0.0013 | -0.043 | |||
| 59.50 | 63.70 | 4 | 46.0% | 0.97 | 0.0016 | -0.040 | 195 | 0 | 2.35 | 12 | 72.8% | -0.03 | 0.0016 | -0.047 | ||
| 54.90 | 58.70 | 5 | 50.4% | 0.97 | 0.0020 | -0.045 | 200 | 0 | 2.40 | 12 | 67.7% | -0.03 | 0.0020 | -0.051 | ||
| 50.30 | 53.90 | 3 | 52.6% | 0.96 | 0.0024 | -0.051 | 205 | 0 | 2.55 | 14 | 63.2% | -0.04 | 0.0024 | -0.056 | ||
| 45.80 | 49.00 | 7 | 52.3% | 0.95 | 0.0030 | -0.058 | 210 | 0 | 2.70 | 15 | 16 | 58.6% | -0.05 | 0.0030 | -0.063 | |
| 40.60 | 44.20 | 4 | 47.1% | 0.94 | 0.0038 | -0.067 | 215 | 0 | 2.95 | 154 | 54.5% | -0.06 | 0.0038 | -0.071 | ||
| 35.80 | 39.40 | 10 | 15 | 44.4% | 0.93 | 0.0049 | -0.079 | 220 | 0.3500 | 1.10 | 16 | 130 | 41.1% | -0.07 | 0.0049 | -0.083 |
| 31.30 | 34.80 | 11 | 43.4% | 0.90 | 0.0063 | -0.094 | 225 | 1.05 | 2.60 | 1 | 34 | 46.6% | -0.10 | 0.0064 | -0.098 | |
| 26.90 | 30.30 | 1 | 43 | 42.0% | 0.87 | 0.0081 | -0.115 | 230 | 0.6500 | 3.00 | 10 | 34 | 41.0% | -0.13 | 0.0081 | -0.118 |
| 22.80 | 26.00 | 11 | 41.1% | 0.83 | 0.0101 | -0.139 | 235 | 1.90 | 4.20 | 24 | 22 | 42.8% | -0.18 | 0.0102 | -0.142 | |
| 18.90 | 22.10 | 145 | 40.5% | 0.77 | 0.0121 | -0.164 | 240 | 3.00 | 4.80 | 9 | 66 | 40.7% | -0.23 | 0.0122 | -0.167 | |
| 15.00 | 18.50 | 22 | 39.2% | 0.70 | 0.0139 | -0.187 | 245 | 4.40 | 6.70 | 24 | 34 | 41.2% | -0.30 | 0.0140 | -0.190 | |
| 11.80 | 15.40 | 2 | 83 | 39.1% | 0.63 | 0.0153 | -0.204 | 250 | 4.60 | 8.50 | 21 | 4 | 37.5% | -0.38 | 0.0154 | -0.206 |
| 9.10 | 12.60 | 8 | 31 | 39.0% | 0.55 | 0.0160 | -0.213 | 255 | 7.40 | 10.50 | 4 | 38.0% | -0.46 | 0.0162 | -0.215 | |
| 6.90 | 9.40 | 10 | 37 | 37.6% | 0.47 | 0.0161 | -0.213 | 260 | 10.80 | 12.90 | 38.9% | -0.54 | 0.0163 | -0.215 | ||
| 5.80 | 7.60 | 6 | 39.6% | 0.39 | 0.0156 | -0.205 | 265 | 12.60 | 16.30 | 37.1% | -0.62 | 0.0158 | -0.207 | |||
| 3.80 | 5.40 | 1 | 27 | 37.4% | 0.32 | 0.0144 | -0.191 | 270 | 16.00 | 19.60 | 36.6% | -0.69 | 0.0147 | -0.193 | ||
| 2.95 | 3.90 | 1 | 6 | 37.7% | 0.25 | 0.0129 | -0.172 | 275 | 19.90 | 23.60 | 10 | 37.3% | -0.75 | 0.0132 | -0.173 | |
| 1.25 | 4.30 | 2 | 1 | 39.5% | 0.20 | 0.0112 | -0.150 | 280 | 24.00 | 27.20 | 35.9% | -0.81 | 0.0115 | -0.151 | ||
| 0.6500 | 2.50 | 9 | 36.6% | 0.16 | 0.0095 | -0.129 | 285 | 28.30 | 31.70 | 36.2% | -0.85 | 0.0098 | -0.130 | |||
| 0.0500 | 2.90 | 2 | 39.9% | 0.12 | 0.0079 | -0.109 | 290 | 32.80 | 36.50 | 37.2% | -0.89 | 0.0082 | -0.110 | |||
| 0.0500 | 2.40 | 1 | 41.7% | 0.10 | 0.0065 | -0.093 | 295 | 37.40 | 40.90 | 34.5% | -0.92 | 0.0068 | -0.092 | |||
| 0.2500 | 1.50 | 2 | 41.8% | 0.08 | 0.0053 | -0.081 | 300 | 42.20 | 45.60 | -0.94 | 0.0058 | -0.081 | ||||
| 0.0500 | 1.85 | 45.9% | 0.06 | 0.0044 | -0.071 | 305 | 47.10 | 50.60 | -0.95 | 0.0049 | -0.073 | |||||
| 0 | 2.45 | 52.1% | 0.05 | 0.0037 | -0.064 | 310 | 52.10 | 56.00 | 41.0% | -0.96 | 0.0044 | -0.071 | ||||
| 0 | 2.35 | 54.9% | 0.05 | 0.0032 | -0.059 | 315 | 57.10 | 61.10 | 45.6% | -0.97 | 0.0038 | -0.069 | ||||
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 25, 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