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 ±14.6% (164.00–220.20) · ATM IV 28.6% · P/C open interest 1.56
| 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 | |
| 90.95 | 94.60 | 1 | 1.00 | 0.0002 | 0.000 | 100 | 0 | 1.02 | 93 | 54.3% | -0.01 | 0.0003 | -0.002 | |||
| 86.05 | 89.75 | 0.99 | 0.0004 | 0.000 | 105 | 0 | 0.2700 | 14 | 41.7% | -0.01 | 0.0004 | -0.003 | ||||
| 81.35 | 84.70 | 3 | 0.99 | 0.0005 | 0.000 | 110 | 0 | 0.3200 | 35 | 39.7% | -0.01 | 0.0005 | -0.004 | |||
| 76.65 | 79.85 | 8 | 1 | 0.99 | 0.0007 | 0.000 | 115 | 0.0100 | 0.4000 | 43 | 38.2% | -0.01 | 0.0007 | -0.005 | ||
| 71.80 | 75.05 | 53 | 25.9% | 0.98 | 0.0009 | 0.000 | 120 | 0.0900 | 0.4900 | 87 | 37.3% | -0.02 | 0.0009 | -0.006 | ||
| 66.95 | 70.15 | 12 | 28.4% | 0.98 | 0.0012 | -0.001 | 125 | 0.2600 | 0.6100 | 1 | 838 | 36.9% | -0.02 | 0.0012 | -0.008 | |
| 62.40 | 65.40 | 9 | 33.0% | 0.97 | 0.0015 | -0.003 | 130 | 0.3100 | 0.7700 | 20 | 35.4% | -0.03 | 0.0016 | -0.010 | ||
| 57.55 | 60.45 | 2 | 5 | 30.6% | 0.96 | 0.0020 | -0.006 | 135 | 0.4800 | 0.9700 | 463 | 34.4% | -0.04 | 0.0021 | -0.012 | |
| 53.10 | 56.00 | 8 | 32.9% | 0.95 | 0.0026 | -0.009 | 140 | 0.7100 | 1.25 | 484 | 33.6% | -0.05 | 0.0026 | -0.015 | ||
| 48.15 | 51.30 | 11 | 30.7% | 0.93 | 0.0032 | -0.012 | 145 | 1.02 | 1.60 | 207 | 32.9% | -0.07 | 0.0033 | -0.017 | ||
| 43.85 | 46.90 | 34 | 31.3% | 0.91 | 0.0040 | -0.016 | 150 | 1.43 | 2.07 | 364 | 32.2% | -0.09 | 0.0041 | -0.021 | ||
| 39.50 | 42.55 | 46 | 30.9% | 0.89 | 0.0049 | -0.020 | 155 | 2.09 | 2.64 | 2 | 431 | 31.8% | -0.11 | 0.0050 | -0.024 | |
| 35.20 | 37.90 | 3 | 165 | 29.5% | 0.86 | 0.0058 | -0.024 | 160 | 2.50 | 3.45 | 783 | 30.9% | -0.14 | 0.0060 | -0.028 | |
| 31.20 | 34.40 | 30 | 30.2% | 0.83 | 0.0069 | -0.029 | 165 | 3.65 | 4.30 | 941 | 30.7% | -0.18 | 0.0070 | -0.032 | ||
| 27.35 | 30.15 | 49 | 29.1% | 0.79 | 0.0079 | -0.033 | 170 | 4.75 | 5.75 | 1,422 | 30.8% | -0.22 | 0.0080 | -0.036 | ||
| 23.80 | 26.45 | 99 | 28.8% | 0.74 | 0.0089 | -0.036 | 175 | 6.00 | 6.85 | 76 | 637 | 29.9% | -0.26 | 0.0091 | -0.039 | |
| 20.55 | 22.60 | 236 | 28.0% | 0.69 | 0.0098 | -0.039 | 180 | 7.70 | 8.50 | 2 | 492 | 29.7% | -0.31 | 0.0100 | -0.042 | |
| 17.70 | 19.30 | 100 | 27.8% | 0.64 | 0.0105 | -0.042 | 185 | 9.25 | 10.40 | 1 | 469 | 29.0% | -0.37 | 0.0108 | -0.044 | |
| 15.45 | 16.55 | 8 | 958 | 28.2% | 0.59 | 0.0110 | -0.044 | 190 | 11.60 | 12.60 | 3 | 579 | 29.0% | -0.42 | 0.0115 | -0.046 |
| 12.75 | 14.10 | 2 | 141 | 27.8% | 0.53 | 0.0114 | -0.045 | 195 | 13.40 | 15.05 | 316 | 28.1% | -0.48 | 0.0119 | -0.047 | |
| 10.60 | 11.95 | 4 | 734 | 27.7% | 0.48 | 0.0115 | -0.045 | 200 | 16.10 | 17.85 | 705 | 27.8% | -0.54 | 0.0122 | -0.047 | |
| 7.15 | 8.50 | 939 | 27.7% | 0.37 | 0.0110 | -0.042 | 210 | 22.50 | 24.40 | 293 | 27.7% | -0.65 | 0.0119 | -0.044 | ||
| 4.85 | 5.60 | 72 | 673 | 27.6% | 0.28 | 0.0098 | -0.037 | 220 | 29.70 | 31.75 | 34 | 26.9% | -0.76 | 0.0108 | -0.039 | |
| 3.00 | 3.85 | 2 | 343 | 27.6% | 0.20 | 0.0082 | -0.031 | 230 | 38.40 | 41.25 | 7 | 29.1% | -0.84 | 0.0089 | -0.030 | |
| 1.81 | 2.90 | 421 | 28.2% | 0.14 | 0.0066 | -0.025 | 240 | 47.25 | 50.30 | 2 | 29.4% | -0.91 | 0.0072 | -0.022 | ||
| 1.19 | 1.81 | 6 | 274 | 28.2% | 0.10 | 0.0051 | -0.020 | 250 | 56.70 | 59.75 | 4 | 30.2% | -0.96 | 0.0071 | -0.023 | |
| 0.8600 | 1.39 | 169 | 29.4% | 0.07 | 0.0039 | -0.016 | 260 | 66.60 | 69.80 | 33.5% | -0.99 | 0.0026 | -0.021 | |||
| 0.4000 | 1.04 | 661 | 29.4% | 0.05 | 0.0030 | -0.013 | 270 | 76.50 | 79.65 | 35.7% | -1.00 | 0.0000 | -0.021 | |||
| 0.4100 | 0.6600 | 1 | 50 | 30.3% | 0.04 | 0.0023 | -0.010 | 280 | 86.50 | 89.45 | 37.8% | -1.00 | 0.0000 | -0.021 | ||
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 — Mar 19, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.