SOFI rantai opsi SoFi Technologies, 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 ±14.6% (12.58–16.88) · ATM IV 58.3% · P/C open interest 0.74
| 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 | |
| 5.85 | 7.40 | 77 | 0.99 | 0.0081 | -0.002 | 8 | 0 | 0.0500 | 3,517 | 96.0% | -0.01 | 0.0081 | -0.002 | |||
| 4.85 | 6.55 | 193 | 106.6% | 0.97 | 0.0152 | -0.003 | 9 | 0.0200 | 0.0600 | 6 | 406 | 85.6% | -0.03 | 0.0152 | -0.003 | |
| 4.60 | 4.70 | 216 | 329 | 75.9% | 0.95 | 0.0274 | -0.005 | 10 | 0.0400 | 0.0600 | 2,231 | 7,639 | 72.3% | -0.05 | 0.0274 | -0.005 |
| 3.65 | 3.75 | 17 | 241 | 68.0% | 0.92 | 0.0471 | -0.007 | 11 | 0.0900 | 0.1100 | 47 | 7,037 | 66.5% | -0.08 | 0.0472 | -0.007 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 11.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.76 | 2.85 | 91 | 847 | 62.9% | 0.86 | 0.0762 | -0.009 | 12 | 0.2000 | 0.2100 | 1,108 | 7,987 | 62.3% | -0.14 | 0.0765 | -0.009 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 12.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.97 | 2.05 | 81 | 854 | 60.0% | 0.76 | 0.1124 | -0.012 | 13 | 0.4100 | 0.4300 | 1,892 | 62.9K | 60.5% | -0.24 | 0.1130 | -0.012 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 13.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.32 | 1.39 | 444 | 3,569 | 58.3% | 0.63 | 0.1444 | -0.014 | 14 | 0.7500 | 0.7700 | 2,912 | 15.5K | 58.6% | -0.37 | 0.1454 | -0.014 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 14.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.8700 | 0.8900 | 3,584 | 13.5K | 58.5% | 0.47 | 0.1557 | -0.015 | 15 | 1.25 | 1.29 | 3,659 | 25.3K | 58.1% | -0.53 | 0.1572 | -0.015 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 15.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.5200 | 0.5400 | 3,695 | 29.2K | 57.7% | 0.34 | 0.1416 | -0.013 | 16 | 1.91 | 1.95 | 331 | 15.9K | 57.9% | -0.67 | 0.1438 | -0.013 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 16.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.3000 | 0.3200 | 1,803 | 18.5K | 57.8% | 0.23 | 0.1144 | -0.011 | 17 | 2.69 | 2.78 | 251 | 17.6K | 59.8% | -0.78 | 0.1171 | -0.012 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 17.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.1800 | 0.1900 | 2,736 | 19.8K | 59.0% | 0.16 | 0.0870 | -0.009 | 18 | 3.55 | 3.70 | 69 | 7,334 | 62.8% | -0.85 | 0.0901 | -0.010 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 18.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.1100 | 0.1200 | 620 | 15.0K | 60.8% | 0.11 | 0.0649 | -0.007 | 19 | 4.50 | 4.60 | 254 | 3,074 | 64.8% | -0.90 | 0.0683 | -0.008 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 19.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.0700 | 0.0900 | 797 | 39.8K | 63.9% | 0.08 | 0.0486 | -0.006 | 20 | 5.45 | 5.55 | 66 | 1,874 | 66.1% | -0.93 | 0.0519 | -0.007 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 20.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.0500 | 0.0700 | 79 | 8,035 | 67.4% | 0.06 | 0.0367 | -0.005 | 21 | 6.45 | 6.55 | 12 | 1,366 | 73.8% | -0.95 | 0.0396 | -0.005 |
| 0.0400 | 0.0700 | 211 | 18.3K | 72.9% | 0.04 | 0.0282 | -0.004 | 22 | 7.40 | 7.55 | 64 | 1,618 | 75.2% | -0.97 | 0.0302 | -0.005 |
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 — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.