RUN rantai opsi Sunrun Inc.
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 ±12.0% (7.92–10.06) · ATM IV 71.5% · P/C open interest 0.12
| 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 | |
| 3.65 | 4.20 | 80 | 0.99 | 0.0138 | -0.002 | 5 | 0 | 0.1000 | 723 | 171.0% | -0.01 | 0.0138 | -0.003 | |||
| 2.70 | 3.25 | 5 | 12 | 0.97 | 0.0331 | -0.004 | 6 | 0 | 0.0500 | 128 | 108.7% | -0.03 | 0.0332 | -0.004 | ||
| 2.21 | 2.71 | 5 | 0.96 | 0.0524 | -0.005 | 6.5 | 0 | 0.0700 | 5 | 96.4% | -0.05 | 0.0526 | -0.005 | |||
| 1.77 | 2.23 | 5 | 119 | 63.3% | 0.93 | 0.0840 | -0.007 | 7 | 0.0100 | 0.0400 | 55 | 1,162 | 72.7% | -0.07 | 0.0844 | -0.007 |
| 1.32 | 1.78 | 69.5% | 0.88 | 0.1344 | -0.009 | 7.5 | 0.0200 | 0.1400 | 44 | 49 | 75.2% | -0.12 | 0.1352 | -0.009 | ||
| 1.06 | 1.23 | 64 | 511 | 71.0% | 0.81 | 0.2078 | -0.011 | 8 | 0.1200 | 0.2400 | 3,757 | 2,305 | 75.6% | -0.20 | 0.2093 | -0.011 |
| 0.6000 | 0.9000 | 26 | 86 | 63.6% | 0.69 | 0.2908 | -0.014 | 8.5 | 0.2400 | 0.3200 | 31 | 350 | 66.5% | -0.32 | 0.2934 | -0.014 |
| 0.4800 | 0.5800 | 1,831 | 256 | 71.2% | 0.53 | 0.3382 | -0.015 | 9 | 0.4400 | 0.6500 | 75 | 2,746 | 71.7% | -0.48 | 0.3419 | -0.015 |
| 0.2400 | 0.4300 | 1,863 | 305 | 71.6% | 0.37 | 0.3168 | -0.014 | 9.5 | 0.6400 | 0.9900 | 13 | 596 | 67.1% | -0.64 | 0.3214 | -0.014 |
| 0.0800 | 0.2000 | 1,053 | 3,299 | 61.5% | 0.24 | 0.2536 | -0.012 | 10 | 1.03 | 1.30 | 27 | 5,568 | 63.2% | -0.77 | 0.2579 | -0.012 |
| 0.0500 | 0.1700 | 253 | 214 | 70.9% | 0.16 | 0.1876 | -0.010 | 10.5 | 1.52 | 1.84 | 36 | 242 | 81.8% | -0.85 | 0.1916 | -0.010 |
| 0.0600 | 0.0800 | 2,450 | 26.8K | 74.1% | 0.11 | 0.1349 | -0.008 | 11 | 1.99 | 2.31 | 109 | 2,048 | 89.6% | -0.91 | 0.1410 | -0.008 |
| 0.0300 | 0.0400 | 14 | 2 | 73.0% | 0.07 | 0.0966 | -0.006 | 11.5 | 2.22 | 2.74 | 1 | -0.94 | 0.1044 | -0.006 | ||
| 0.0100 | 0.0900 | 217 | 2,860 | 88.9% | 0.05 | 0.0696 | -0.005 | 12 | 2.80 | 3.30 | 2 | 5,583 | 76.3% | -0.96 | 0.0808 | -0.005 |
| 0 | 0.0500 | 1 | 86.0% | 0.04 | 0.0507 | -0.004 | 12.5 | 3.20 | 3.95 | 100.1% | -0.98 | 0.0601 | -0.004 | |||
| 0 | 0.0200 | 35 | 21.5K | 74.5% | 0.03 | 0.0374 | -0.003 | 13 | 3.75 | 4.35 | 1 | 355 | 93.0% | -0.99 | 0.0385 | -0.003 |
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 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.