RTX rantai opsi RTX Corporation
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 ±9.2% (175.41–210.91) · ATM IV 28.1% · P/C open interest 0.72
| 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 | |
| 90.85 | 94.55 | 96 | 79.9% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.2000 | 215 | 67.5% | -0.00 | 0.0000 | -0.001 | ||
| 85.80 | 89.55 | 37 | 72.5% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.7200 | 127 | 75.0% | -0.00 | 0.0001 | -0.001 | ||
| 80.90 | 84.40 | 33 | 65.2% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.1000 | 67 | 54.0% | -0.00 | 0.0001 | -0.002 | ||
| 75.90 | 79.45 | 8 | 31 | 60.7% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.1300 | 77 | 51.5% | -0.00 | 0.0002 | -0.002 | |
| 70.85 | 74.50 | 82 | 55.2% | 1.00 | 0.0002 | 0.000 | 120 | 0 | 0.1400 | 176 | 48.0% | -0.00 | 0.0003 | -0.003 | ||
| 65.85 | 69.70 | 1,964 | 54.0% | 1.00 | 0.0004 | 0.000 | 125 | 0 | 1.16 | 148 | 60.5% | -0.01 | 0.0005 | -0.005 | ||
| 60.95 | 64.75 | 334 | 51.3% | 0.99 | 0.0006 | 0.000 | 130 | 0 | 2.19 | 132 | 63.5% | -0.01 | 0.0007 | -0.006 | ||
| 56.05 | 59.05 | 122 | 0.99 | 0.0009 | 0.000 | 135 | 0 | 0.2300 | 267 | 39.5% | -0.01 | 0.0010 | -0.008 | |||
| 51.15 | 54.65 | 20 | 289 | 42.9% | 0.99 | 0.0013 | -0.003 | 140 | 0.0900 | 0.2400 | 184 | 37.8% | -0.02 | 0.0014 | -0.011 | |
| 46.25 | 49.75 | 78 | 40.4% | 0.98 | 0.0019 | -0.007 | 145 | 0.1400 | 0.5200 | 122 | 38.2% | -0.02 | 0.0020 | -0.013 | ||
| 41.35 | 44.90 | 160 | 38.0% | 0.97 | 0.0027 | -0.011 | 150 | 0.0700 | 0.7500 | 500 | 35.7% | -0.03 | 0.0028 | -0.017 | ||
| 36.55 | 40.00 | 71 | 35.4% | 0.95 | 0.0038 | -0.017 | 155 | 0.3200 | 0.8100 | 394 | 33.9% | -0.05 | 0.0039 | -0.022 | ||
| 31.75 | 35.35 | 89 | 33.8% | 0.93 | 0.0053 | -0.024 | 160 | 0.6400 | 1.01 | 21 | 1,043 | 32.6% | -0.07 | 0.0054 | -0.028 | |
| 27.20 | 30.80 | 65 | 32.7% | 0.90 | 0.0073 | -0.033 | 165 | 1.23 | 1.49 | 34 | 487 | 32.5% | -0.10 | 0.0073 | -0.036 | |
| 23.85 | 25.90 | 2 | 191 | 33.0% | 0.86 | 0.0095 | -0.043 | 170 | 1.62 | 2.62 | 15 | 591 | 32.3% | -0.15 | 0.0096 | -0.046 |
| 18.85 | 22.35 | 3 | 180 | 31.1% | 0.80 | 0.0118 | -0.053 | 175 | 2.62 | 3.30 | 227 | 892 | 31.1% | -0.20 | 0.0119 | -0.056 |
| 15.15 | 17.70 | 4 | 272 | 28.8% | 0.73 | 0.0140 | -0.063 | 180 | 3.50 | 4.55 | 11 | 438 | 29.9% | -0.27 | 0.0142 | -0.065 |
| 13.00 | 14.40 | 15 | 306 | 30.8% | 0.65 | 0.0157 | -0.070 | 185 | 5.25 | 6.05 | 148 | 581 | 29.4% | -0.35 | 0.0160 | -0.072 |
| 10.15 | 11.40 | 24 | 467 | 30.3% | 0.57 | 0.0169 | -0.074 | 190 | 7.10 | 9.00 | 38 | 562 | 30.2% | -0.43 | 0.0172 | -0.076 |
| 6.55 | 8.65 | 90 | 811 | 27.8% | 0.49 | 0.0173 | -0.075 | 195 | 8.80 | 11.50 | 10 | 427 | 28.5% | -0.52 | 0.0177 | -0.077 |
| 5.75 | 6.50 | 183 | 1,438 | 29.4% | 0.40 | 0.0169 | -0.073 | 200 | 11.60 | 14.95 | 2 | 933 | 28.8% | -0.61 | 0.0173 | -0.073 |
| 3.05 | 3.50 | 161 | 1,986 | 29.3% | 0.25 | 0.0142 | -0.059 | 210 | 19.00 | 22.45 | 342 | 29.6% | -0.76 | 0.0143 | -0.058 | |
| 1.38 | 1.72 | 65 | 2,037 | 28.9% | 0.15 | 0.0101 | -0.043 | 220 | 27.25 | 30.85 | 903 | 29.2% | -0.87 | 0.0100 | -0.039 | |
| 0.4500 | 0.9600 | 26 | 1,113 | 28.9% | 0.08 | 0.0066 | -0.029 | 230 | 36.40 | 39.80 | 27.7% | -0.93 | 0.0066 | -0.024 | ||
| 0.2200 | 1.05 | 4 | 495 | 33.1% | 0.05 | 0.0043 | -0.021 | 240 | 46.15 | 49.75 | 30.5% | -0.96 | 0.0053 | -0.019 | ||
| 0.0200 | 2.34 | 15 | 635 | 40.2% | 0.04 | 0.0029 | -0.016 | 250 | 56.05 | 59.55 | -0.99 | 0.0049 | -0.021 | |||
| 0 | 2.26 | 1 | 331 | 47.5% | 0.03 | 0.0021 | -0.013 | 260 | 66.00 | 69.50 | -1.00 | 0.0008 | -0.024 | |||
| 0 | 2.21 | 150 | 52.0% | 0.02 | 0.0016 | -0.011 | 270 | 76.70 | 79.50 | 47.6% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 1.63 | 42 | 377 | 52.9% | 0.02 | 0.0012 | -0.010 | 280 | 85.50 | 89.70 | -1.00 | 0.0000 | -0.024 | |||
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 — Dec 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.