SNOW rantai opsi Snowflake Inc.
Cboe delayed options data · per 06:42 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 ±50.8% (155.22–475.77) · ATM IV 58.1% · P/C open interest 0.92
| 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 | |
| 173.80 | 178.90 | 229 | 62.9% | 0.92 | 0.0007 | -0.014 | 160 | 9.05 | 11.65 | 5,090 | 61.1% | -0.08 | 0.0007 | -0.035 | ||
| 169.50 | 177.00 | 96 | 63.6% | 0.92 | 0.0007 | -0.017 | 165 | 10.60 | 13.05 | 267 | 61.7% | -0.09 | 0.0007 | -0.037 | ||
| 166.00 | 172.75 | 82 | 62.9% | 0.91 | 0.0008 | -0.019 | 170 | 11.55 | 14.30 | 1,164 | 61.5% | -0.09 | 0.0008 | -0.039 | ||
| 162.75 | 167.65 | 77 | 61.6% | 0.90 | 0.0008 | -0.021 | 175 | 12.50 | 15.50 | 147 | 61.2% | -0.10 | 0.0008 | -0.041 | ||
| 160.05 | 164.80 | 571 | 62.5% | 0.90 | 0.0008 | -0.024 | 180 | 12.45 | 17.05 | 256 | 60.2% | -0.11 | 0.0009 | -0.043 | ||
| 155.25 | 162.60 | 239 | 62.2% | 0.89 | 0.0009 | -0.026 | 185 | 11.90 | 18.10 | 97 | 58.6% | -0.12 | 0.0009 | -0.045 | ||
| 153.00 | 157.95 | 192 | 61.9% | 0.88 | 0.0009 | -0.029 | 190 | 16.20 | 19.55 | 2,145 | 60.7% | -0.12 | 0.0010 | -0.046 | ||
| 149.75 | 156.00 | 264 | 62.7% | 0.87 | 0.0010 | -0.031 | 195 | 17.30 | 21.20 | 74 | 60.5% | -0.13 | 0.0010 | -0.048 | ||
| 145.35 | 150.50 | 3,619 | 60.2% | 0.87 | 0.0010 | -0.033 | 200 | 19.05 | 22.70 | 1,168 | 60.5% | -0.14 | 0.0011 | -0.050 | ||
| 140.00 | 144.85 | 411 | 61.0% | 0.85 | 0.0011 | -0.038 | 210 | 22.75 | 24.50 | 768 | 59.8% | -0.16 | 0.0012 | -0.054 | ||
| 134.00 | 138.20 | 1,334 | 60.4% | 0.83 | 0.0012 | -0.042 | 220 | 24.35 | 29.20 | 1,452 | 59.3% | -0.17 | 0.0012 | -0.058 | ||
| 126.55 | 132.90 | 5 | 3,953 | 59.7% | 0.82 | 0.0012 | -0.046 | 230 | 28.90 | 32.40 | 4,319 | 59.4% | -0.19 | 0.0013 | -0.061 | |
| 121.95 | 127.30 | 2 | 356 | 60.0% | 0.80 | 0.0013 | -0.050 | 240 | 33.50 | 36.25 | 3 | 1,960 | 59.5% | -0.21 | 0.0014 | -0.064 |
| 117.20 | 121.85 | 1 | 350 | 60.1% | 0.78 | 0.0014 | -0.054 | 250 | 37.15 | 40.35 | 9 | 918 | 59.1% | -0.23 | 0.0015 | -0.067 |
| 111.55 | 116.15 | 2,223 | 59.4% | 0.77 | 0.0015 | -0.057 | 260 | 41.65 | 44.85 | 1,000 | 59.1% | -0.25 | 0.0016 | -0.070 | ||
| 104.75 | 112.95 | 472 | 59.2% | 0.75 | 0.0015 | -0.060 | 270 | 45.90 | 48.35 | 152 | 58.3% | -0.26 | 0.0016 | -0.073 | ||
| 100.50 | 106.70 | 1 | 405 | 58.6% | 0.73 | 0.0016 | -0.063 | 280 | 50.80 | 54.30 | 168 | 58.7% | -0.28 | 0.0017 | -0.075 | |
| 95.70 | 103.45 | 864 | 59.0% | 0.71 | 0.0016 | -0.066 | 290 | 55.50 | 59.35 | 90 | 58.4% | -0.30 | 0.0018 | -0.077 | ||
| 92.80 | 98.80 | 11 | 1,565 | 59.3% | 0.69 | 0.0017 | -0.068 | 300 | 61.60 | 64.40 | 47 | 3,865 | 58.6% | -0.32 | 0.0018 | -0.079 |
| 89.25 | 93.35 | 1,908 | 58.9% | 0.68 | 0.0017 | -0.071 | 310 | 66.50 | 70.10 | 10 | 257 | 58.3% | -0.34 | 0.0019 | -0.081 | |
| 84.10 | 89.05 | 1 | 1,755 | 58.2% | 0.66 | 0.0018 | -0.073 | 320 | 71.85 | 75.55 | 9 | 47 | 58.0% | -0.36 | 0.0020 | -0.082 |
| 80.30 | 85.20 | 275 | 58.1% | 0.64 | 0.0018 | -0.074 | 330 | 76.80 | 81.40 | 10 | 149 | 57.6% | -0.38 | 0.0020 | -0.083 | |
| 76.70 | 81.55 | 9 | 2,337 | 58.0% | 0.62 | 0.0018 | -0.076 | 340 | 81.45 | 87.65 | 10 | 143 | 57.0% | -0.40 | 0.0020 | -0.085 |
| 71.65 | 77.90 | 1 | 447 | 57.3% | 0.61 | 0.0019 | -0.077 | 350 | 90.25 | 92.40 | 997 | 57.4% | -0.42 | 0.0021 | -0.085 | |
| 69.60 | 74.45 | 575 | 57.6% | 0.59 | 0.0019 | -0.079 | 360 | 95.55 | 99.90 | 80 | 57.3% | -0.44 | 0.0021 | -0.086 | ||
| 66.45 | 71.40 | 27 | 241 | 57.6% | 0.57 | 0.0019 | -0.080 | 370 | 103.40 | 106.90 | 3 | 85 | 57.9% | -0.46 | 0.0022 | -0.087 |
| 62.05 | 68.55 | 1 | 127 | 57.1% | 0.56 | 0.0019 | -0.080 | 380 | 108.60 | 113.50 | 1 | 59 | 57.1% | -0.48 | 0.0022 | -0.087 |
| 61.85 | 65.40 | 6 | 216 | 57.9% | 0.54 | 0.0019 | -0.081 | 390 | 116.10 | 120.75 | 127 | 57.5% | -0.49 | 0.0022 | -0.087 | |
| 57.80 | 62.75 | 8 | 1,472 | 57.4% | 0.52 | 0.0020 | -0.081 | 400 | 124.05 | 127.50 | 151 | 57.6% | -0.51 | 0.0023 | -0.087 | |
| 55.15 | 60.05 | 10 | 70 | 57.3% | 0.51 | 0.0020 | -0.082 | 410 | 130.30 | 134.85 | 136 | 57.3% | -0.53 | 0.0023 | -0.087 | |
| 54.35 | 57.85 | 180 | 57.9% | 0.49 | 0.0020 | -0.082 | 420 | 137.00 | 142.45 | 49 | 57.1% | -0.55 | 0.0023 | -0.087 | ||
| 51.50 | 54.90 | 385 | 57.5% | 0.48 | 0.0020 | -0.082 | 430 | 144.35 | 150.00 | 355 | 57.0% | -0.57 | 0.0023 | -0.087 | ||
| 48.45 | 52.85 | 3,508 | 57.3% | 0.46 | 0.0020 | -0.082 | 440 | 150.65 | 157.55 | 5 | 56.4% | -0.58 | 0.0023 | -0.086 | ||
| 46.05 | 51.30 | 544 | 57.4% | 0.45 | 0.0020 | -0.082 | 450 | 158.90 | 165.00 | 117 | 56.5% | -0.60 | 0.0023 | -0.086 | ||
| 43.90 | 48.95 | 45 | 57.2% | 0.44 | 0.0019 | -0.081 | 460 | 167.65 | 173.00 | 7 | 56.8% | -0.62 | 0.0024 | -0.085 | ||
| 41.30 | 47.25 | 126 | 57.0% | 0.42 | 0.0019 | -0.081 | 470 | 174.40 | 180.95 | 3 | 56.3% | -0.63 | 0.0024 | -0.084 | ||
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 — Jan 21, 2028
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput