SE rantai opsi Sea Limited
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 ±28.4% (80.58–144.38) · ATM IV 48.9% · P/C open interest 0.85
| 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 | |
| 53.15 | 55.75 | 13 | 50.6% | 0.97 | 0.0016 | 0.000 | 60 | 0.4700 | 0.9000 | 568 | 54.3% | -0.03 | 0.0016 | -0.008 | ||
| 48.60 | 51.50 | 10 | 52.2% | 0.95 | 0.0023 | -0.002 | 65 | 0.9000 | 1.44 | 281 | 54.6% | -0.05 | 0.0023 | -0.011 | ||
| 44.10 | 47.05 | 114 | 50.0% | 0.93 | 0.0030 | -0.005 | 70 | 1.12 | 1.74 | 216 | 51.3% | -0.07 | 0.0031 | -0.014 | ||
| 42.00 | 44.75 | 2 | 49.9% | 0.92 | 0.0034 | -0.008 | 72.5 | 1.41 | 2.06 | 99 | 51.0% | -0.08 | 0.0035 | -0.016 | ||
| 40.05 | 42.70 | 8 | 50.5% | 0.91 | 0.0039 | -0.010 | 75 | 1.57 | 2.83 | 1 | 344 | 51.5% | -0.09 | 0.0039 | -0.018 | |
| 37.80 | 40.50 | 49.0% | 0.89 | 0.0043 | -0.012 | 77.5 | 2.14 | 2.84 | 234 | 50.4% | -0.11 | 0.0044 | -0.019 | |||
| 35.85 | 38.60 | 16 | 49.3% | 0.88 | 0.0048 | -0.014 | 80 | 2.65 | 3.35 | 171 | 50.5% | -0.12 | 0.0049 | -0.021 | ||
| 33.85 | 36.50 | 6 | 48.5% | 0.86 | 0.0053 | -0.017 | 82.5 | 2.85 | 4.40 | 41 | 50.9% | -0.14 | 0.0054 | -0.023 | ||
| 31.85 | 34.95 | 80 | 48.9% | 0.84 | 0.0057 | -0.019 | 85 | 2.94 | 4.45 | 80 | 50.0% | -0.16 | 0.0058 | -0.025 | ||
| 30.25 | 32.80 | 18 | 48.5% | 0.82 | 0.0062 | -0.021 | 87.5 | 3.45 | 5.10 | 61 | 47.8% | -0.18 | 0.0063 | -0.027 | ||
| 28.50 | 31.50 | 54 | 49.5% | 0.80 | 0.0066 | -0.023 | 90 | 4.00 | 5.85 | 49 | 47.5% | -0.20 | 0.0068 | -0.028 | ||
| 27.00 | 29.65 | 31 | 49.4% | 0.78 | 0.0071 | -0.025 | 92.5 | 4.90 | 6.35 | 53 | 47.2% | -0.22 | 0.0073 | -0.030 | ||
| 25.40 | 27.55 | 46 | 48.3% | 0.76 | 0.0075 | -0.027 | 95 | 6.40 | 7.20 | 69 | 48.6% | -0.24 | 0.0077 | -0.031 | ||
| 23.85 | 26.00 | 19 | 48.3% | 0.74 | 0.0079 | -0.029 | 97.5 | 6.30 | 8.20 | 1 | 64 | 46.8% | -0.26 | 0.0081 | -0.033 | |
| 23.25 | 24.25 | 1 | 291 | 49.3% | 0.72 | 0.0083 | -0.030 | 100 | 7.60 | 8.90 | 1 | 158 | 46.9% | -0.29 | 0.0085 | -0.034 |
| 20.00 | 21.75 | 36 | 48.7% | 0.67 | 0.0089 | -0.033 | 105 | 9.05 | 11.65 | 1 | 1,392 | 46.7% | -0.34 | 0.0092 | -0.036 | |
| 17.90 | 19.05 | 10 | 34 | 49.0% | 0.62 | 0.0094 | -0.035 | 110 | 12.75 | 14.10 | 279 | 48.8% | -0.38 | 0.0097 | -0.038 | |
| 15.65 | 16.85 | 3 | 483 | 49.0% | 0.57 | 0.0097 | -0.037 | 115 | 15.35 | 16.45 | 71 | 48.1% | -0.43 | 0.0101 | -0.038 | |
| 13.10 | 14.50 | 990 | 47.6% | 0.53 | 0.0099 | -0.038 | 120 | 18.40 | 19.40 | 1 | 68 | 48.2% | -0.48 | 0.0104 | -0.039 | |
| 11.75 | 12.80 | 749 | 48.3% | 0.48 | 0.0099 | -0.038 | 125 | 21.50 | 22.80 | 40 | 48.5% | -0.53 | 0.0105 | -0.038 | ||
| 9.70 | 11.20 | 118 | 47.6% | 0.44 | 0.0098 | -0.038 | 130 | 24.70 | 26.50 | 65 | 48.6% | -0.58 | 0.0105 | -0.038 | ||
| 7.80 | 10.15 | 44 | 47.3% | 0.40 | 0.0096 | -0.037 | 135 | 28.20 | 30.20 | 27 | 48.7% | -0.62 | 0.0104 | -0.036 | ||
| 7.15 | 8.55 | 356 | 47.6% | 0.36 | 0.0093 | -0.036 | 140 | 31.95 | 33.80 | 19 | 48.4% | -0.67 | 0.0102 | -0.035 | ||
| 5.90 | 8.35 | 2,022 | 48.8% | 0.32 | 0.0089 | -0.035 | 145 | 35.90 | 37.90 | 48.7% | -0.71 | 0.0099 | -0.033 | |||
| 4.50 | 6.65 | 78 | 46.6% | 0.29 | 0.0085 | -0.033 | 150 | 39.95 | 41.95 | 1 | 48.6% | -0.74 | 0.0095 | -0.031 | ||
| 4.45 | 5.50 | 48 | 47.4% | 0.26 | 0.0080 | -0.031 | 155 | 43.90 | 46.40 | 16 | 48.5% | -0.78 | 0.0092 | -0.028 | ||
| 3.80 | 4.90 | 251 | 47.7% | 0.23 | 0.0075 | -0.029 | 160 | 48.25 | 51.05 | 33 | 49.3% | -0.81 | 0.0088 | -0.026 | ||
| 3.40 | 5.30 | 1 | 10 | 50.2% | 0.20 | 0.0070 | -0.028 | 165 | 52.85 | 55.50 | 1 | 49.8% | -0.84 | 0.0084 | -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 — 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.