Riset pasar opsi independen
★
Menu
Saham Pergerakan yang Diharapkan Volatilitas Laba Dasbor Pasar Aktivitas Opsi Penyaring Kalkulator Opsi Berita
Pelajari & Alat Pelajari Tanya Data AI Agents Metodologi ★ Tersimpan API
Tentang Tentang kami Kontak Penafian
Lihat opsi
Mode gelap

Tampilan Terpandu
Baru mengenal pasar? Harga, yield, YTD, kapitalisasi pasar. Kami menjelaskan setiap istilah saat Anda menjelajah, dalam bahasa yang mudah dipahami. Data yang sama, dengan panduan yang sudah tersedia.

Pandangan Ahli
Anda sudah memahami pasar. Hanya data: bersih, cepat, dan ringkas, tanpa penjelasan tambahan. Ini adalah tampilan default.

Bahasa antarmuka
DATA API

Akses JSON hanya-baca untuk metrik ringkasan, dengan pembatasan laju.

SOXL rantai opsi Direxion Daily Semiconductor Bull 3X ETF

Cboe delayed options data · per 15:43 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 ±28.2% (71.79–128.14) · ATM IV 121.8% · P/C open interest 1.63

CALLS Strike PUT
BidTanyaVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ BidTanyaVolOI IVΔΓΘ
49.15 52.05 5 358 154.0% 0.96 0.0020 -0.059 50 0.8600 1.00 215 7,173 157.8% -0.04 0.0019 -0.064
48.20 51.15 144 153.0% 0.95 0.0021 -0.062 51 0.8200 1.11 34 778 155.2% -0.04 0.0021 -0.067
47.25 50.20 146 151.0% 0.95 0.0022 -0.065 52 0.9000 1.22 11 639 154.7% -0.05 0.0022 -0.070
46.35 49.30 94 150.7% 0.95 0.0024 -0.069 53 0.9400 1.29 25 1,049 152.7% -0.05 0.0023 -0.073
45.40 48.35 124 148.5% 0.94 0.0025 -0.072 54 0.9500 1.46 27 1,716 151.8% -0.05 0.0025 -0.076
44.50 47.45 1 201 147.9% 0.94 0.0027 -0.075 55 1.20 1.40 92 5,797 150.9% -0.06 0.0026 -0.080
43.60 46.55 169 147.0% 0.94 0.0028 -0.079 56 1.14 1.48 10 514 147.4% -0.06 0.0028 -0.083
42.80 45.65 41 147.5% 0.93 0.0030 -0.083 57 1.20 1.60 10 673 146.2% -0.07 0.0029 -0.087
41.80 44.75 40 145.0% 0.93 0.0031 -0.086 58 1.28 1.87 6 2,973 147.1% -0.07 0.0031 -0.090
40.90 43.90 17 144.4% 0.92 0.0033 -0.090 59 1.38 1.95 7 451 145.6% -0.07 0.0033 -0.094
40.00 42.80 6 510 140.6% 0.92 0.0035 -0.094 60 1.65 1.87 244 5,005 144.1% -0.08 0.0035 -0.098
39.10 42.15 15 142.2% 0.92 0.0037 -0.098 61 1.59 2.09 829 142.2% -0.08 0.0036 -0.102
38.25 41.25 54 141.2% 0.91 0.0039 -0.102 62 1.64 2.19 3 319 140.2% -0.09 0.0038 -0.105
37.40 40.40 10 140.6% 0.90 0.0041 -0.106 63 1.78 2.45 3 276 140.8% -0.09 0.0040 -0.110
36.40 39.45 80 137.4% 0.90 0.0043 -0.110 64 1.93 2.65 4 219 140.6% -0.10 0.0042 -0.114
35.70 38.60 1 524 138.1% 0.89 0.0045 -0.114 65 2.35 2.45 160 2,732 138.8% -0.10 0.0044 -0.117
34.85 37.75 1 146 137.1% 0.89 0.0047 -0.118 66 2.35 2.74 2 612 137.9% -0.11 0.0046 -0.122
31.65 34.40 4 705 134.3% 0.86 0.0055 -0.135 70 3.05 3.55 348 5,102 135.6% -0.14 0.0055 -0.138
27.95 30.65 3 882 133.3% 0.82 0.0067 -0.156 75 4.15 4.70 171 3,382 132.3% -0.17 0.0066 -0.159
24.70 26.65 41 350 130.3% 0.78 0.0078 -0.176 80 5.20 6.00 158 6,618 127.6% -0.22 0.0078 -0.178
21.40 23.25 10 379 127.7% 0.73 0.0089 -0.193 85 6.50 7.70 93 3,515 123.9% -0.27 0.0088 -0.194
17.95 20.00 31 963 122.6% 0.68 0.0098 -0.206 90 8.75 9.70 223 5,788 123.8% -0.32 0.0098 -0.207
16.40 18.30 57 122.2% 0.65 0.0103 -0.212 93 10.05 10.95 9 40 122.5% -0.35 0.0103 -0.213
15.80 17.60 23 120.8% 0.64 0.0104 -0.214 94 10.45 11.65 18 20 123.0% -0.36 0.0104 -0.215
15.35 16.95 174 803 120.3% 0.62 0.0106 -0.216 95 11.00 11.95 71 4,030 122.2% -0.37 0.0106 -0.216
14.85 16.75 1 3 121.4% 0.61 0.0107 -0.217 96 10.70 12.60 4 23 119.1% -0.38 0.0107 -0.218
14.55 17.40 3 125.1% 0.61 0.0107 -0.218 96.5 10.90 12.90 1 119.0% -0.39 0.0107 -0.218
14.40 16.20 1 2 121.1% 0.60 0.0108 -0.218 97 12.10 12.95 17 12 122.2% -0.40 0.0108 -0.219
14.15 16.95 1 125.4% 0.60 0.0108 -0.219 97.5 11.40 13.50 5 119.1% -0.40 0.0109 -0.219
14.00 15.45 7 2 120.1% 0.59 0.0109 -0.219 98 11.95 13.65 36 119.8% -0.41 0.0109 -0.220
13.65 16.50 125.1% 0.59 0.0110 -0.220 98.5 12.35 13.95 1 120.5% -0.41 0.0110 -0.220
13.45 15.75 15 20 122.9% 0.58 0.0110 -0.220 99 13.00 14.15 3 11 121.8% -0.42 0.0110 -0.220
13.25 16.00 43 125.0% 0.57 0.0111 -0.220 99.5 13.20 14.25 4 6 120.6% -0.42 0.0111 -0.221
13.80 14.65 318 1,991 123.4% 0.57 0.0111 -0.221 100 13.50 14.40 135 5,560 120.1% -0.43 0.0111 -0.221
12.60 15.35 8 124.9% 0.56 0.0112 -0.221 101 13.50 15.25 16 20 118.8% -0.44 0.0112 -0.221
12.45 14.05 23 10 122.1% 0.55 0.0112 -0.222 102 13.65 16.35 2 27 119.2% -0.45 0.0113 -0.222
11.70 14.15 14 77 122.8% 0.53 0.0113 -0.222 103 14.05 16.50 12 23 116.4% -0.46 0.0113 -0.222
11.50 14.20 6 123.8% 0.53 0.0113 -0.222 103.5 14.30 16.55 1 1 115.1% -0.47 0.0114 -0.222
11.30 13.95 21 83 123.5% 0.52 0.0114 -0.222 104 14.55 17.00 1 115.5% -0.47 0.0114 -0.222
11.10 13.65 5 123.0% 0.52 0.0114 -0.222 104.5 14.85 17.40 4 115.9% -0.48 0.0114 -0.221
11.25 12.35 82 1,742 119.7% 0.51 0.0114 -0.221 105 16.20 17.50 45 4,091 119.4% -0.49 0.0114 -0.221
10.70 13.25 1 1 122.8% 0.51 0.0114 -0.221 105.5 16.10 17.95 118.3% -0.49 0.0114 -0.221
10.55 13.15 4 123.3% 0.50 0.0114 -0.221 106 16.35 18.30 25 118.1% -0.50 0.0114 -0.221
10.30 12.90 1 122.7% 0.50 0.0114 -0.221 106.5 15.95 18.70 115.4% -0.50 0.0115 -0.221
10.20 11.55 20 29 118.0% 0.49 0.0114 -0.221 107 16.30 19.00 1 115.4% -0.51 0.0115 -0.220
10.00 12.45 2 122.5% 0.49 0.0114 -0.220 107.5 16.90 19.30 116.5% -0.51 0.0115 -0.220
9.80 11.65 13 18 119.7% 0.48 0.0114 -0.220 108 17.00 19.60 1 1 115.4% -0.52 0.0115 -0.220
9.55 10.85 118.1% 0.47 0.0114 -0.219 109 17.50 20.20 114.5% -0.53 0.0115 -0.219
9.60 10.25 358 1,856 118.6% 0.46 0.0114 -0.218 110 19.50 20.50 75 3,819 118.7% -0.54 0.0115 -0.218
8.80 10.05 4 7 117.0% 0.45 0.0114 -0.217 111 19.80 21.55 118.7% -0.55 0.0115 -0.216
8.40 10.45 4 119.7% 0.44 0.0114 -0.216 112 20.25 22.20 237 3 117.5% -0.56 0.0114 -0.215
8.05 10.25 1 7 120.0% 0.43 0.0114 -0.214 113 21.20 23.25 4 120.1% -0.57 0.0114 -0.214
7.85 9.50 2 1 118.4% 0.42 0.0113 -0.213 114 21.60 23.55 2 117.0% -0.58 0.0114 -0.212
7.55 8.70 91 1,319 116.0% 0.41 0.0113 -0.211 115 22.50 24.30 38 2,193 118.0% -0.59 0.0113 -0.210
6.80 7.25 15.7K 25.3K 117.8% 0.36 0.0109 -0.202 120 25.85 28.00 87 2,894 116.5% -0.64 0.0110 -0.200
5.25 6.15 209 1,430 115.7% 0.31 0.0104 -0.190 125 29.70 31.90 40 1,433 116.5% -0.69 0.0105 -0.188
4.95 5.90 8 158 115.0% 0.30 0.0103 -0.188 126 30.30 32.90 98 116.5% -0.69 0.0104 -0.186
4.75 5.80 10 20 115.4% 0.30 0.0102 -0.185 127 30.95 33.40 40 114.2% -0.70 0.0102 -0.183
4.60 6.15 3 79 118.3% 0.29 0.0100 -0.183 128 32.05 34.65 131 117.8% -0.71 0.0101 -0.181
4.40 5.30 8 48 114.8% 0.28 0.0099 -0.180 129 32.85 35.00 19 115.4% -0.72 0.0100 -0.178
4.40 4.90 255 2,181 114.5% 0.27 0.0098 -0.177 130 33.65 35.90 17 1,873 115.7% -0.73 0.0099 -0.175
4.10 5.40 6 21 117.3% 0.26 0.0097 -0.175 131 34.15 36.75 57 114.0% -0.73 0.0097 -0.172
3.95 5.05 3 36 116.4% 0.26 0.0095 -0.172 132 35.00 37.80 17 115.2% -0.74 0.0096 -0.170
3.75 5.05 1 26 117.0% 0.25 0.0094 -0.169 133 35.85 38.50 116 114.5% -0.75 0.0095 -0.167
3.80 4.50 5 11 116.0% 0.24 0.0092 -0.167 134 36.70 39.50 34 115.4% -0.76 0.0093 -0.164
3.60 4.30 130 821 115.4% 0.24 0.0091 -0.164 135 37.50 40.25 10 2,471 114.5% -0.76 0.0092 -0.161
3.35 4.30 32 80 115.6% 0.23 0.0090 -0.161 136 38.40 41.25 2 115.6% -0.77 0.0090 -0.158
3.20 4.25 32 30 116.0% 0.22 0.0088 -0.158 137 39.25 42.00 2 9 114.9% -0.78 0.0089 -0.155
3.15 4.25 9 25 117.3% 0.22 0.0087 -0.156 138 40.10 42.90 33 115.0% -0.78 0.0088 -0.153
3.15 3.70 29 109 115.6% 0.21 0.0085 -0.153 139 41.00 43.70 23 114.7% -0.79 0.0086 -0.150
3.15 3.65 349 3,929 116.8% 0.20 0.0084 -0.150 140 41.90 44.55 25 1,358 114.7% -0.80 0.0085 -0.147
3.00 3.45 27 59 116.1% 0.20 0.0082 -0.147 141 42.75 45.50 15 115.0% -0.80 0.0083 -0.144
2.81 3.30 21 20 115.4% 0.19 0.0081 -0.145 142 43.65 46.35 46 114.8% -0.81 0.0082 -0.141
2.60 3.25 17 19 115.2% 0.19 0.0079 -0.142 143 44.55 47.65 2 2 117.5% -0.81 0.0080 -0.139
2.43 3.05 14 43 114.1% 0.18 0.0078 -0.139 144 45.45 48.50 1 117.4% -0.82 0.0079 -0.136
2.61 2.95 73 1,288 116.0% 0.18 0.0076 -0.137 145 46.35 49.05 4 1,162 115.1% -0.82 0.0077 -0.133
2.24 2.97 20 234 115.0% 0.17 0.0075 -0.134 146 47.25 50.20 1 116.9% -0.83 0.0076 -0.131
2.19 3.10 59 29 116.9% 0.17 0.0074 -0.132 147 48.20 50.90 6 115.8% -0.83 0.0075 -0.128
2.03 2.95 50 31 116.1% 0.16 0.0072 -0.129 148 49.10 51.75 13 115.4% -0.84 0.0073 -0.125
1.93 2.81 25 13 115.6% 0.16 0.0071 -0.127 149 50.00 52.80 15 116.3% -0.84 0.0072 -0.123

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.

105%115%125%135%99.9685.00115.0
callput

Konsumer Siklikal

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Teknologi

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Layanan Keuangan

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industri

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Konsumer Defensif

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company