SMH chuỗi quyền chọn VanEck Semiconductor ETF
Cboe delayed options data · tính đến 21:53 UTC
Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.
Kỳ đáo hạn này định giá một mức biến động khoảng ±4.7% (526.52–578.67) · ATM IV 29.1% · P/C open interest 1.77
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Giá mua | Hỏi | KL | 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 | Giá mua | Hỏi | KL | OI | IV | Δ | Γ | Θ | |
| 271.00 | 274.95 | 238 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.2000 | 2,335 | 124.6% | -0.00 | 0.0000 | -0.005 | |||
| 266.00 | 269.95 | 7 | 1.00 | 0.0000 | 0.000 | 285 | 0 | 2.28 | 121 | 164.9% | -0.00 | 0.0000 | -0.005 | |||
| 261.00 | 265.00 | 62 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.2100 | 711 | 119.2% | -0.00 | 0.0000 | -0.005 | |||
| 256.00 | 260.00 | 1 | 1.00 | 0.0000 | 0.000 | 295 | 0 | 1.70 | 93 | 150.3% | -0.00 | 0.0000 | -0.005 | |||
| 251.15 | 255.20 | 221 | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.5000 | 1,718 | 124.6% | -0.00 | 0.0000 | -0.006 | |||
| 246.00 | 250.00 | 9 | 1.00 | 0.0000 | 0.000 | 305 | 0 | 2.05 | 653 | 147.3% | -0.00 | 0.0000 | -0.006 | |||
| 241.00 | 245.00 | 48 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 1.50 | 1,230 | 137.0% | -0.00 | 0.0000 | -0.006 | |||
| 236.00 | 240.05 | 23 | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.1500 | 158 | 101.4% | -0.00 | 0.0000 | -0.007 | |||
| 231.15 | 235.45 | 218 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.2500 | 4,877 | 104.1% | -0.00 | 0.0000 | -0.007 | |||
| 226.00 | 230.05 | 5 | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.2500 | 5 | 193 | 101.4% | -0.00 | 0.0000 | -0.007 | ||
| 221.00 | 225.05 | 62 | 1.00 | 0.0000 | 0.000 | 330 | 0.0100 | 1.30 | 13 | 6,955 | 121.3% | -0.00 | 0.0000 | -0.008 | ||
| 216.00 | 220.45 | 15 | 1.00 | 0.0000 | 0.000 | 335 | 0 | 0.0500 | 29 | 820 | 82.4% | -0.00 | 0.0000 | -0.008 | ||
| 211.00 | 215.50 | 4 | 236 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 0.0900 | 3 | 5,793 | 84.4% | -0.00 | 0.0000 | -0.009 | |
| 206.05 | 210.10 | 71 | 1.00 | 0.0000 | 0.000 | 345 | 0 | 1.38 | 3 | 281 | 112.9% | -0.00 | 0.0000 | -0.009 | ||
| 201.05 | 205.35 | 1,194 | 1.00 | 0.0000 | 0.000 | 350 | 0.0100 | 0.1000 | 4,396 | 81.3% | -0.00 | 0.0000 | -0.010 | |||
| 196.00 | 200.10 | 34 | 1.00 | 0.0000 | 0.000 | 355 | 0 | 1.41 | 3 | 178 | 107.1% | -0.00 | 0.0000 | -0.011 | ||
| 191.05 | 195.30 | 317 | 1.00 | 0.0001 | 0.000 | 360 | 0 | 0.1000 | 2 | 2,942 | 75.9% | -0.00 | 0.0001 | -0.011 | ||
| 186.10 | 190.15 | 63 | 1.00 | 0.0001 | 0.000 | 365 | 0 | 0.1100 | 566 | 74.4% | -0.00 | 0.0001 | -0.012 | |||
| 181.10 | 185.45 | 132 | 1.00 | 0.0001 | 0.000 | 370 | 0.0100 | 0.0900 | 47 | 1,669 | 71.5% | -0.00 | 0.0001 | -0.013 | ||
| 176.20 | 180.15 | 214 | 1.00 | 0.0001 | 0.000 | 375 | 0.0100 | 0.0600 | 110 | 1,176 | 67.0% | -0.00 | 0.0001 | -0.013 | ||
| 171.10 | 175.45 | 429 | 1.00 | 0.0001 | 0.000 | 380 | 0.0100 | 0.0900 | 12 | 2,711 | 67.1% | -0.00 | 0.0001 | -0.014 | ||
| 166.25 | 170.20 | 301 | 1.00 | 0.0001 | 0.000 | 385 | 0.0200 | 0.0800 | 3 | 332 | 64.9% | -0.00 | 0.0001 | -0.015 | ||
| 161.25 | 165.20 | 445 | 1.00 | 0.0001 | 0.000 | 390 | 0.0200 | 0.1300 | 3,051 | 65.4% | -0.00 | 0.0001 | -0.016 | |||
| 156.15 | 160.45 | 708 | 1.00 | 0.0001 | 0.000 | 395 | 0.0200 | 0.1100 | 10 | 1,219 | 62.3% | -0.00 | 0.0001 | -0.018 | ||
| 151.75 | 155.45 | 4,490 | 61.9% | 1.00 | 0.0001 | 0.000 | 400 | 0.0500 | 0.0700 | 35 | 79.3K | 59.7% | -0.00 | 0.0001 | -0.019 | |
| 146.20 | 150.50 | 205 | 1.00 | 0.0002 | 0.000 | 405 | 0.0300 | 0.0900 | 3 | 71.1K | 57.6% | -0.00 | 0.0002 | -0.021 | ||
| 141.30 | 145.30 | 263 | 1.00 | 0.0002 | 0.000 | 410 | 0.0200 | 0.1000 | 3 | 359 | 55.5% | -0.00 | 0.0002 | -0.023 | ||
| 136.25 | 140.70 | 56 | 1.00 | 0.0002 | 0.000 | 415 | 0.0800 | 0.1400 | 2 | 1,367 | 57.1% | -0.00 | 0.0002 | -0.025 | ||
| 131.45 | 135.85 | 1,126 | 54.0% | 0.99 | 0.0002 | 0.000 | 420 | 0.0800 | 0.1200 | 29 | 3,015 | 54.4% | -0.01 | 0.0002 | -0.027 | |
| 126.40 | 130.90 | 1,070 | 51.2% | 0.99 | 0.0003 | 0.000 | 425 | 0.0600 | 0.1800 | 14 | 2,082 | 53.4% | -0.01 | 0.0003 | -0.030 | |
| 121.30 | 125.70 | 1,445 | 0.99 | 0.0003 | 0.000 | 430 | 0.0700 | 0.1600 | 23 | 9,161 | 51.0% | -0.01 | 0.0003 | -0.033 | ||
| 116.45 | 120.40 | 52 | 0.99 | 0.0004 | 0.000 | 435 | 0.0600 | 0.2300 | 870 | 50.3% | -0.01 | 0.0004 | -0.037 | |||
| 111.45 | 115.75 | 2,564 | 33.8% | 0.99 | 0.0004 | 0.000 | 440 | 0.1400 | 0.2100 | 7 | 2,166 | 49.3% | -0.01 | 0.0004 | -0.041 | |
| 106.50 | 110.90 | 159 | 43.7% | 0.99 | 0.0005 | 0.000 | 445 | 0.1700 | 0.2100 | 10 | 2,237 | 47.6% | -0.01 | 0.0005 | -0.046 | |
| 102.30 | 105.75 | 420 | 50.7% | 0.99 | 0.0006 | 0.000 | 450 | 0.2000 | 0.2400 | 41 | 11.4K | 46.4% | -0.01 | 0.0006 | -0.052 | |
| 96.50 | 100.80 | 252 | 34.2% | 0.98 | 0.0007 | -0.009 | 455 | 0.1700 | 0.2800 | 6 | 626 | 44.3% | -0.01 | 0.0007 | -0.058 | |
| 92.35 | 95.85 | 398 | 47.0% | 0.98 | 0.0009 | -0.019 | 460 | 0.2700 | 0.3300 | 106 | 3,836 | 44.0% | -0.02 | 0.0009 | -0.066 | |
| 86.65 | 90.90 | 587 | 37.1% | 0.98 | 0.0010 | -0.030 | 465 | 0.2400 | 0.4500 | 1 | 2,256 | 42.6% | -0.02 | 0.0010 | -0.074 | |
| 81.70 | 85.75 | 433 | 32.5% | 0.98 | 0.0012 | -0.042 | 470 | 0.2300 | 0.5300 | 5 | 1,241 | 41.0% | -0.02 | 0.0012 | -0.084 | |
| 76.80 | 81.00 | 621 | 35.9% | 0.97 | 0.0014 | -0.056 | 475 | 0.5000 | 0.6800 | 417 | 4,250 | 41.7% | -0.03 | 0.0014 | -0.095 | |
| 71.90 | 76.20 | 745 | 36.3% | 0.96 | 0.0017 | -0.071 | 480 | 0.6300 | 0.7200 | 84 | 5,972 | 40.3% | -0.04 | 0.0017 | -0.108 | |
| 67.00 | 71.50 | 445 | 36.6% | 0.96 | 0.0021 | -0.089 | 485 | 0.5300 | 0.9600 | 58 | 7,637 | 38.6% | -0.04 | 0.0021 | -0.124 | |
| 62.35 | 66.30 | 3 | 516 | 35.0% | 0.95 | 0.0025 | -0.109 | 490 | 0.7300 | 1.01 | 93 | 997 | 37.3% | -0.05 | 0.0025 | -0.141 |
| 57.45 | 61.55 | 1 | 115 | 34.1% | 0.94 | 0.0030 | -0.131 | 495 | 0.8700 | 1.28 | 94 | 6,275 | 36.4% | -0.06 | 0.0030 | -0.161 |
| 52.60 | 57.00 | 1,945 | 33.9% | 0.92 | 0.0035 | -0.156 | 500 | 1.13 | 1.48 | 1,405 | 19.6K | 35.4% | -0.08 | 0.0035 | -0.184 | |
| 48.25 | 52.10 | 376 | 33.6% | 0.91 | 0.0042 | -0.184 | 505 | 1.43 | 1.94 | 20 | 1,569 | 34.9% | -0.09 | 0.0042 | -0.210 | |
| 43.70 | 47.05 | 3 | 2,164 | 31.9% | 0.89 | 0.0049 | -0.215 | 510 | 1.83 | 2.30 | 133 | 3,754 | 34.0% | -0.11 | 0.0050 | -0.238 |
| 39.20 | 43.05 | 228 | 32.4% | 0.86 | 0.0058 | -0.247 | 515 | 2.35 | 2.85 | 1,878 | 1,705 | 33.3% | -0.14 | 0.0058 | -0.269 | |
| 34.90 | 38.60 | 26 | 446 | 31.8% | 0.84 | 0.0067 | -0.281 | 520 | 3.00 | 3.40 | 154 | 6,223 | 32.5% | -0.16 | 0.0068 | -0.300 |
| 31.10 | 33.75 | 5 | 317 | 30.8% | 0.80 | 0.0077 | -0.316 | 525 | 3.75 | 4.30 | 937 | 7,962 | 31.9% | -0.20 | 0.0078 | -0.332 |
| 26.80 | 30.00 | 8 | 3,054 | 30.3% | 0.76 | 0.0087 | -0.348 | 530 | 4.75 | 5.30 | 1,441 | 16.8K | 31.4% | -0.24 | 0.0088 | -0.363 |
| 23.10 | 25.65 | 1,535 | 29.2% | 0.72 | 0.0097 | -0.378 | 535 | 5.85 | 6.60 | 269 | 2,139 | 30.9% | -0.28 | 0.0098 | -0.391 | |
| 21.30 | 23.95 | 5 | 7 | 29.2% | 0.70 | 0.0102 | -0.392 | 537.5 | 6.50 | 7.45 | 13 | 204 | 30.8% | -0.31 | 0.0103 | -0.403 |
| 19.65 | 22.00 | 81 | 720 | 28.9% | 0.67 | 0.0106 | -0.404 | 540 | 7.35 | 8.10 | 254 | 4,255 | 30.5% | -0.33 | 0.0107 | -0.414 |
| 18.80 | 20.25 | 1 | 131 | 29.6% | 0.64 | 0.0110 | -0.414 | 542.5 | 8.05 | 9.05 | 39 | 356 | 30.3% | -0.36 | 0.0111 | -0.423 |
| 16.55 | 18.65 | 250 | 429 | 28.6% | 0.62 | 0.0114 | -0.422 | 545 | 8.95 | 10.00 | 1,666 | 8,882 | 30.1% | -0.39 | 0.0115 | -0.430 |
| 15.05 | 17.10 | 38 | 171 | 28.5% | 0.59 | 0.0117 | -0.429 | 547.5 | 9.95 | 11.00 | 70 | 496 | 30.0% | -0.42 | 0.0118 | -0.436 |
| 13.70 | 15.65 | 1,028 | 4,862 | 28.4% | 0.56 | 0.0119 | -0.433 | 550 | 11.05 | 12.10 | 2,310 | 13.3K | 29.9% | -0.45 | 0.0120 | -0.439 |
| 13.10 | 14.25 | 46 | 91 | 29.1% | 0.53 | 0.0121 | -0.435 | 552.5 | 11.50 | 13.30 | 11 | 210 | 29.0% | -0.48 | 0.0122 | -0.440 |
| 11.10 | 13.05 | 293 | 1,256 | 28.3% | 0.50 | 0.0122 | -0.434 | 555 | 12.60 | 15.45 | 186 | 2,214 | 29.8% | -0.51 | 0.0123 | -0.439 |
| 10.55 | 11.75 | 222 | 95 | 28.7% | 0.47 | 0.0122 | -0.432 | 557.5 | 14.05 | 15.90 | 2 | 76 | 28.8% | -0.54 | 0.0123 | -0.435 |
| 9.90 | 10.65 | 266 | 1,672 | 29.2% | 0.44 | 0.0121 | -0.427 | 560 | 15.85 | 17.30 | 34 | 4,474 | 29.2% | -0.57 | 0.0122 | -0.429 |
| 8.70 | 9.60 | 42 | 72 | 28.9% | 0.41 | 0.0119 | -0.420 | 562.5 | 17.45 | 19.20 | 1 | 19 | 29.8% | -0.60 | 0.0121 | -0.421 |
| 7.75 | 8.70 | 51 | 4,621 | 28.9% | 0.38 | 0.0117 | -0.411 | 565 | 18.95 | 20.60 | 5 | 548 | 29.5% | -0.63 | 0.0119 | -0.411 |
| 6.90 | 7.85 | 5 | 472 | 28.9% | 0.35 | 0.0114 | -0.400 | 567.5 | 20.50 | 22.20 | 20 | 62 | 29.3% | -0.66 | 0.0116 | -0.399 |
| 6.15 | 6.90 | 1,326 | 3,975 | 28.7% | 0.32 | 0.0111 | -0.387 | 570 | 22.15 | 24.90 | 8 | 8,971 | 30.4% | -0.68 | 0.0112 | -0.385 |
| 5.40 | 6.40 | 44 | 169 | 29.0% | 0.30 | 0.0107 | -0.373 | 572.5 | 23.90 | 25.90 | 20 | 29.4% | -0.71 | 0.0108 | -0.370 | |
| 4.75 | 5.45 | 674 | 3,152 | 28.6% | 0.27 | 0.0102 | -0.357 | 575 | 25.55 | 28.65 | 3 | 2,132 | 30.4% | -0.74 | 0.0104 | -0.353 |
| 4.15 | 4.85 | 106 | 91 | 28.6% | 0.25 | 0.0097 | -0.340 | 577.5 | 26.70 | 30.60 | 12 | 29.4% | -0.76 | 0.0099 | -0.335 | |
| 3.35 | 4.30 | 244 | 6,176 | 28.2% | 0.22 | 0.0092 | -0.321 | 580 | 29.05 | 32.00 | 1 | 2,138 | 29.1% | -0.78 | 0.0094 | -0.315 |
| 3.15 | 3.75 | 5 | 65 | 28.5% | 0.20 | 0.0087 | -0.302 | 582.5 | 31.05 | 33.65 | 2 | 14 | 28.5% | -0.81 | 0.0089 | -0.295 |
| 2.73 | 3.35 | 206 | 3,706 | 28.6% | 0.18 | 0.0082 | -0.282 | 585 | 32.95 | 36.70 | 60 | 1,067 | 29.8% | -0.83 | 0.0084 | -0.273 |
| 2.12 | 2.53 | 47 | 9,999 | 28.7% | 0.15 | 0.0071 | -0.242 | 590 | 37.00 | 41.05 | 2 | 1,033 | 29.6% | -0.86 | 0.0072 | -0.230 |
| 1.46 | 2.02 | 94 | 7,748 | 28.7% | 0.12 | 0.0060 | -0.203 | 595 | 41.80 | 45.40 | 1 | 838 | 30.4% | -0.90 | 0.0061 | -0.187 |
| 1.21 | 1.55 | 1,087 | 16.5K | 29.2% | 0.09 | 0.0050 | -0.167 | 600 | 45.65 | 50.15 | 8 | 1,047 | 29.1% | -0.92 | 0.0053 | -0.146 |
| 0.8300 | 1.10 | 24 | 1,097 | 28.9% | 0.07 | 0.0041 | -0.136 | 605 | 50.35 | 54.95 | 1 | 301 | 29.6% | -0.94 | 0.0047 | -0.113 |
| 0.5500 | 0.8700 | 67 | 6,186 | 29.0% | 0.05 | 0.0033 | -0.111 | 610 | 55.15 | 59.55 | 546 | 28.9% | -0.96 | 0.0044 | -0.094 | |
| 0.4000 | 0.6200 | 49 | 2,506 | 29.0% | 0.04 | 0.0027 | -0.091 | 615 | 60.45 | 64.45 | 1 | 370 | 31.9% | -0.98 | 0.0034 | -0.105 |
| 0.3600 | 0.4200 | 19 | 6,161 | 29.4% | 0.03 | 0.0022 | -0.075 | 620 | 65.45 | 69.40 | 6 | 554 | 33.6% | -0.99 | 0.0025 | -0.119 |
| 0.1500 | 0.4000 | 921 | 9,496 | 29.5% | 0.03 | 0.0018 | -0.063 | 625 | 70.05 | 74.40 | 2,485 | 310 | 32.4% | -0.99 | 0.0014 | -0.151 |
| 0.1900 | 0.3100 | 21 | 4,832 | 30.6% | 0.02 | 0.0014 | -0.053 | 630 | 75.05 | 79.40 | 5,981 | 832 | 34.1% | -1.00 | 0.0006 | -0.172 |
| 0.0900 | 0.2500 | 141 | 3,888 | 30.5% | 0.02 | 0.0012 | -0.045 | 635 | 80.45 | 84.50 | 20 | 1 | 39.7% | -1.00 | 0.0003 | -0.193 |
| 0.0800 | 0.3900 | 19 | 5,560 | 33.5% | 0.01 | 0.0010 | -0.039 | 640 | 85.45 | 89.50 | 440 | 66 | 41.5% | -1.00 | 0.0001 | -0.207 |
| 0.0500 | 0.2900 | 2,140 | 33.5% | 0.01 | 0.0008 | -0.033 | 645 | 90.45 | 94.50 | 460 | 53 | 43.2% | -1.00 | 0.0000 | -0.217 | |
| 0.0500 | 0.3500 | 678 | 10.1K | 35.7% | 0.01 | 0.0007 | -0.029 | 650 | 95.45 | 99.40 | 6,040 | 963 | 44.4% | -1.00 | 0.0000 | -0.224 |
| 0.0600 | 0.3100 | 2 | 3,621 | 36.8% | 0.01 | 0.0006 | -0.026 | 655 | 100.45 | 104.50 | 20 | 1 | 46.7% | -1.00 | 0.0000 | -0.228 |
| 0.0500 | 0.0900 | 2 | 3,706 | 34.0% | 0.01 | 0.0005 | -0.023 | 660 | 105.45 | 109.50 | 100 | 15 | 48.4% | -1.00 | 0.0000 | -0.232 |
| 0.0300 | 0.0800 | 2 | 2,161 | 34.4% | 0.01 | 0.0004 | -0.020 | 665 | 110.45 | 114.40 | 1,882 | 212 | 49.5% | -1.00 | 0.0000 | -0.234 |
| 0.0100 | 0.1100 | 716 | 35.9% | 0.01 | 0.0004 | -0.018 | 670 | 115.50 | 119.50 | 22 | 6 | 52.1% | -1.00 | 0.0000 | -0.236 | |
| 0.0100 | 0.0800 | 1 | 3,106 | 36.1% | 0.00 | 0.0003 | -0.016 | 675 | 120.45 | 124.50 | 1,307 | 200 | 53.4% | -1.00 | 0.0000 | -0.238 |
| 0.0100 | 0.2600 | 1,174 | 42.0% | 0.00 | 0.0003 | -0.014 | 680 | 125.45 | 129.50 | 60 | 9 | 55.0% | -1.00 | 0.0000 | -0.239 | |
| 0.0100 | 0.1400 | 346 | 40.6% | 0.00 | 0.0002 | -0.013 | 685 | 130.45 | 134.50 | 10 | 56.6% | -1.00 | 0.0000 | -0.239 | ||
| 0 | 0.1400 | 2,081 | 41.5% | 0.00 | 0.0002 | -0.012 | 690 | 135.45 | 139.50 | 60 | 8 | 58.2% | -1.00 | 0.0000 | -0.240 | |
| 0.0100 | 0.1400 | 337 | 43.0% | 0.00 | 0.0002 | -0.011 | 695 | 140.45 | 144.50 | 20 | 59.8% | -1.00 | 0.0000 | -0.240 | ||
| 0 | 0.2500 | 26 | 9,222 | 46.8% | 0.00 | 0.0002 | -0.010 | 700 | 145.45 | 149.50 | 120 | 14 | 61.4% | -1.00 | 0.0000 | -0.241 |
| 0 | 0.0700 | 2 | 130 | 42.1% | 0.00 | 0.0001 | -0.009 | 705 | 150.45 | 154.50 | 20 | 62.9% | -1.00 | 0.0000 | -0.241 | |
| 0 | 0.1200 | 1 | 1,858 | 45.5% | 0.00 | 0.0001 | -0.008 | 710 | 155.45 | 159.50 | 64.4% | -1.00 | 0.0000 | -0.241 | ||
| 0 | 0.1400 | 3 | 1,654 | 47.4% | 0.00 | 0.0001 | -0.008 | 715 | 160.45 | 164.50 | 65.9% | -1.00 | 0.0000 | -0.242 | ||
| 0 | 0.0800 | 1 | 2,040 | 45.9% | 0.00 | 0.0001 | -0.007 | 720 | 165.45 | 169.50 | 3 | 67.4% | -1.00 | 0.0000 | -0.241 | |
| 0 | 0.1400 | 2 | 670 | 49.6% | 0.00 | 0.0001 | -0.006 | 725 | 170.45 | 174.50 | 68.9% | -1.00 | 0.0000 | -0.242 | ||
| 0 | 0.2600 | 2 | 319 | 54.2% | 0.00 | 0.0001 | -0.006 | 730 | 175.45 | 179.40 | 69.5% | -1.00 | 0.0000 | -0.242 | ||
| 0 | 0.2600 | 353 | 55.4% | 0.00 | 0.0001 | -0.005 | 735 | 180.45 | 184.50 | 71.8% | -1.00 | 0.0000 | -0.242 | |||
| 0 | 0.2600 | 2 | 2,344 | 56.5% | 0.00 | 0.0001 | -0.005 | 740 | 185.45 | 189.50 | 73.2% | -1.00 | 0.0000 | -0.242 | ||
| 0 | 0.1400 | 746 | 54.1% | 0.00 | 0.0001 | -0.005 | 745 | 190.45 | 194.50 | 74.6% | -1.00 | 0.0000 | -0.242 | |||
| 0 | 0.1400 | 2 | 1,505 | 55.1% | 0.00 | 0.0001 | -0.004 | 750 | 195.45 | 199.50 | 76.0% | -1.00 | 0.0000 | -0.242 | ||
| 0 | 0.2500 | 198 | 59.7% | 0.00 | 0.0000 | -0.004 | 755 | 200.45 | 204.50 | 77.4% | -1.00 | 0.0000 | -0.242 | |||
| 0 | 0.2500 | 267 | 60.8% | 0.00 | 0.0000 | -0.004 | 760 | 205.20 | 209.50 | 76.4% | -1.00 | 0.0000 | -0.242 | |||
| 0 | 0.8500 | 338 | 71.7% | 0.00 | 0.0000 | -0.004 | 765 | 210.05 | 214.40 | 73.7% | -1.00 | 0.0000 | -0.242 | |||
| 0 | 1.17 | 102 | 76.2% | 0.00 | 0.0000 | -0.003 | 770 | 215.10 | 219.50 | 77.5% | -1.00 | 0.0000 | -0.242 | |||
| 0 | 0.4900 | 74 | 69.2% | 0.00 | 0.0000 | -0.003 | 775 | 220.45 | 224.40 | 81.9% | -1.00 | 0.0000 | -0.242 | |||
| 0 | 0.1000 | 1,259 | 59.5% | 0.00 | 0.0000 | -0.003 | 780 | 225.20 | 229.50 | 81.6% | -1.00 | 0.0000 | -0.242 | |||
| 0 | 0.1000 | 642 | 60.5% | 0.00 | 0.0000 | -0.003 | 785 | 230.45 | 234.40 | 84.6% | -1.00 | 0.0000 | -0.242 | |||
| 0 | 0.1400 | 361 | 63.4% | 0.00 | 0.0000 | -0.003 | 790 | 235.15 | 239.40 | 81.8% | -1.00 | 0.0000 | -0.242 | |||
| 0 | 0.1400 | 257 | 64.4% | 0.00 | 0.0000 | -0.003 | 795 | 240.20 | 244.50 | 85.4% | -1.00 | 0.0000 | -0.242 | |||
| 0 | 2.52 | 2,984 | 93.8% | 0.00 | 0.0000 | -0.002 | 800 | 245.20 | 249.50 | 86.7% | -1.00 | 0.0000 | -0.242 | |||
| 0 | 3.45 | 246 | 100.3% | 0.00 | 0.0000 | -0.002 | 805 | 250.20 | 254.50 | 87.9% | -1.00 | 0.0000 | -0.242 | |||
| 0 | 0.1100 | 794 | 65.9% | 0.00 | 0.0000 | -0.002 | 810 | 255.20 | 259.50 | 89.1% | -1.00 | 0.0000 | -0.242 | |||
| 0 | 0.2000 | 100 | 70.8% | 0.00 | 0.0000 | -0.002 | 815 | 260.05 | 264.40 | 86.1% | -1.00 | 0.0000 | -0.242 | |||
| 0 | 0.2000 | 578 | 71.8% | 0.00 | 0.0000 | -0.002 | 820 | 265.20 | 269.50 | 91.6% | -1.00 | 0.0000 | -0.242 | |||
| 0 | 3.55 | 591 | 106.0% | 0.00 | 0.0000 | -0.002 | 825 | 270.45 | 274.40 | 94.7% | -1.00 | 0.0000 | -0.242 | |||
Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.
Nụ cười biến động — Sep 18, 2026
Trang biến động →Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.
callput