SCCO rantai opsi Southern Copper Corporation
Cboe delayed options data · per 15:38 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 ±7.4% (189.34–219.74) · ATM IV 44.4% · P/C open interest 0.59
| 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 | |
| 97.70 | 100.80 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.15 | 15 | 188.9% | -0.00 | 0.0000 | -0.001 | ||||
| 92.70 | 95.30 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.15 | 89 | 177.4% | -0.00 | 0.0000 | -0.001 | ||||
| 87.50 | 90.30 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 1.55 | 12 | 156.2% | -0.00 | 0.0000 | -0.002 | ||||
| 83.00 | 85.80 | 1 | 102.8% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.7500 | 308 | 128.9% | -0.00 | 0.0001 | -0.002 | ||
| 77.50 | 80.80 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 0.7500 | 25 | 120.1% | -0.00 | 0.0001 | -0.003 | ||||
| 72.50 | 75.80 | 2 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.7500 | 27 | 111.7% | -0.00 | 0.0001 | -0.004 | |||
| 67.50 | 70.80 | 1.00 | 0.0002 | 0.000 | 135 | 0 | 1.15 | 14 | 111.5% | -0.00 | 0.0002 | -0.006 | ||||
| 62.50 | 66.10 | 1.00 | 0.0004 | -0.001 | 140 | 0 | 1.15 | 108 | 103.1% | -0.00 | 0.0004 | -0.008 | ||||
| 57.80 | 60.40 | 0.99 | 0.0005 | -0.005 | 145 | 0 | 0.7500 | 18 | 87.9% | -0.01 | 0.0005 | -0.011 | ||||
| 52.60 | 56.20 | 31 | 48.5% | 0.99 | 0.0008 | -0.010 | 150 | 0 | 0.9500 | 282 | 83.9% | -0.01 | 0.0008 | -0.016 | ||
| 47.60 | 51.20 | 1 | 0.99 | 0.0012 | -0.017 | 155 | 0 | 0.9000 | 216 | 75.6% | -0.01 | 0.0012 | -0.023 | |||
| 42.70 | 46.10 | 5 | 0.98 | 0.0018 | -0.027 | 160 | 0 | 0.4500 | 202 | 60.4% | -0.02 | 0.0018 | -0.032 | |||
| 38.00 | 41.00 | 8 | 45.6% | 0.97 | 0.0027 | -0.041 | 165 | 0 | 0.5500 | 90 | 184 | 55.8% | -0.03 | 0.0027 | -0.045 | |
| 33.70 | 36.10 | 179 | 54.3% | 0.96 | 0.0041 | -0.059 | 170 | 0.2000 | 0.6500 | 3 | 99 | 53.4% | -0.04 | 0.0041 | -0.063 | |
| 28.50 | 31.00 | 129 | 43.4% | 0.93 | 0.0059 | -0.083 | 175 | 0.2500 | 1.10 | 5 | 125 | 51.5% | -0.07 | 0.0059 | -0.087 | |
| 23.90 | 27.00 | 90 | 48.8% | 0.90 | 0.0083 | -0.113 | 180 | 0.8500 | 2.15 | 241 | 48.6% | -0.10 | 0.0083 | -0.116 | ||
| 19.30 | 22.10 | 446 | 43.7% | 0.85 | 0.0112 | -0.147 | 185 | 1.40 | 2.70 | 236 | 52.0% | -0.15 | 0.0113 | -0.150 | ||
| 18.00 | 20.90 | 51.2% | 0.82 | 0.0128 | -0.165 | 187.5 | 1.60 | 2.60 | 4 | 47.9% | -0.18 | 0.0129 | -0.168 | |||
| 16.00 | 18.50 | 73 | 48.8% | 0.78 | 0.0144 | -0.183 | 190 | 2.50 | 3.20 | 3 | 79 | 49.3% | -0.22 | 0.0144 | -0.185 | |
| 14.10 | 16.60 | 48.1% | 0.75 | 0.0159 | -0.200 | 192.5 | 2.75 | 4.70 | 50.6% | -0.25 | 0.0160 | -0.202 | ||||
| 12.30 | 14.80 | 103 | 47.5% | 0.70 | 0.0173 | -0.215 | 195 | 2.60 | 5.20 | 9 | 206 | 46.4% | -0.30 | 0.0174 | -0.217 | |
| 9.80 | 13.20 | 44.7% | 0.66 | 0.0185 | -0.228 | 197.5 | 3.50 | 5.40 | 7 | 44.2% | -0.34 | 0.0186 | -0.230 | |||
| 8.30 | 11.70 | 30 | 704 | 44.7% | 0.61 | 0.0194 | -0.238 | 200 | 5.00 | 7.90 | 1 | 716 | 50.3% | -0.39 | 0.0195 | -0.240 |
| 7.70 | 10.40 | 1 | 47.2% | 0.56 | 0.0200 | -0.245 | 202.5 | 5.60 | 8.30 | 7 | 46.5% | -0.44 | 0.0201 | -0.246 | ||
| 6.50 | 9.10 | 5 | 47.1% | 0.51 | 0.0202 | -0.247 | 205 | 6.00 | 8.80 | 15 | 41.7% | -0.49 | 0.0203 | -0.249 | ||
| 5.20 | 8.00 | 1 | 46.6% | 0.46 | 0.0201 | -0.246 | 207.5 | 9.20 | 10.20 | 2 | 47.1% | -0.54 | 0.0202 | -0.248 | ||
| 4.70 | 7.00 | 10 | 361 | 48.0% | 0.41 | 0.0196 | -0.242 | 210 | 10.10 | 11.70 | 34 | 133 | 45.2% | -0.59 | 0.0198 | -0.243 |
| 2.70 | 6.80 | 5 | 46.7% | 0.37 | 0.0189 | -0.234 | 212.5 | 11.40 | 13.60 | 16 | 45.0% | -0.64 | 0.0191 | -0.235 | ||
| 2.90 | 4.60 | 9 | 45.2% | 0.32 | 0.0180 | -0.224 | 215 | 13.00 | 16.40 | 2 | 48.0% | -0.68 | 0.0181 | -0.225 | ||
| 1.95 | 4.80 | 5 | 40 | 47.2% | 0.28 | 0.0168 | -0.212 | 217.5 | 15.00 | 17.60 | 13 | 46.4% | -0.72 | 0.0170 | -0.212 | |
| 1.60 | 4.80 | 1 | 274 | 50.1% | 0.25 | 0.0156 | -0.198 | 220 | 17.00 | 20.10 | 31 | 48.8% | -0.76 | 0.0158 | -0.199 | |
| 0.9000 | 3.90 | 45 | 48.0% | 0.21 | 0.0143 | -0.184 | 222.5 | 18.80 | 21.50 | 22 | 45.6% | -0.79 | 0.0145 | -0.184 | ||
| 0.8500 | 1.95 | 9 | 42.7% | 0.18 | 0.0130 | -0.169 | 225 | 21.50 | 24.20 | 24 | 50.9% | -0.82 | 0.0131 | -0.169 | ||
| 0.2000 | 3.00 | 68 | 47.9% | 0.16 | 0.0117 | -0.154 | 227.5 | 23.00 | 25.70 | 44.8% | -0.85 | 0.0118 | -0.153 | |||
| 0.7000 | 1.85 | 504 | 462 | 44.8% | 0.14 | 0.0105 | -0.140 | 230 | 25.40 | 28.00 | 31 | 46.1% | -0.87 | 0.0106 | -0.139 | |
| 0.7500 | 1.90 | 1 | 51.3% | 0.12 | 0.0093 | -0.126 | 232.5 | 28.00 | 30.90 | 52.0% | -0.89 | 0.0095 | -0.124 | |||
| 0.4500 | 2.10 | 23 | 53.6% | 0.10 | 0.0082 | -0.113 | 235 | 29.70 | 33.30 | 49.2% | -0.91 | 0.0084 | -0.111 | |||
| 0.4000 | 1.60 | 53.0% | 0.09 | 0.0073 | -0.101 | 237.5 | 32.00 | 34.90 | 41.2% | -0.92 | 0.0075 | -0.099 | ||||
| 0.1500 | 1.20 | 4 | 210 | 50.7% | 0.07 | 0.0064 | -0.090 | 240 | 34.50 | 37.80 | 9 | 48.5% | -0.93 | 0.0066 | -0.088 | |
| 0.1000 | 1.00 | 38 | 53.2% | 0.05 | 0.0049 | -0.070 | 245 | 39.50 | 42.60 | 50.9% | -0.95 | 0.0052 | -0.071 | |||
| 0 | 0.5000 | 4 | 1,045 | 50.1% | 0.04 | 0.0037 | -0.055 | 250 | 44.20 | 47.60 | 1 | 50.2% | -0.97 | 0.0042 | -0.059 | |
| 0 | 0.7500 | 5 | 58.0% | 0.03 | 0.0028 | -0.042 | 255 | 49.30 | 52.60 | 56.4% | -0.98 | 0.0033 | -0.047 | |||
| 0 | 1.65 | 72 | 72.1% | 0.02 | 0.0021 | -0.033 | 260 | 54.60 | 57.60 | 65.4% | -0.99 | 0.0024 | -0.031 | |||
| 0 | 0.7500 | 10 | 1,561 | 57.5% | 0.01 | 0.0012 | -0.019 | 270 | 64.20 | 67.60 | 65.9% | -1.00 | 0.0005 | -0.018 | ||
| 0 | 0.7500 | 73.5% | 0.01 | 0.0009 | -0.015 | 275 | 69.60 | 72.60 | 77.5% | -1.00 | 0.0001 | -0.018 | ||||
| 0 | 0.7500 | 7 | 77.1% | 0.01 | 0.0007 | -0.011 | 280 | 75.00 | 77.60 | 86.8% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 0.7500 | 80.6% | 0.00 | 0.0005 | -0.009 | 285 | 79.40 | 82.60 | 81.5% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 1.55 | 3 | 95.2% | 0.00 | 0.0004 | -0.007 | 290 | 85.00 | 87.60 | 94.5% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 2.15 | 15 | 108.9% | 0.00 | 0.0002 | -0.004 | 300 | 94.50 | 97.60 | 93.9% | -1.00 | 0.0000 | -0.018 | |||
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.
callput