SPX rantai opsi S&P 500 Index
Cboe delayed options data · per 06:38 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 ±1.8% (7,531.25–7,801.95) · ATM IV 11.5% · P/C open interest 1.98
| 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 | |
| 3,658 | 3,681 | 119.1% | 1.00 | 0.0000 | 0.000 | 4,000 | 0 | 0.1500 | 139 | 98.7% | -0.00 | 0.0000 | -0.032 | |||
| 3,458 | 3,482 | 111.2% | 1.00 | 0.0000 | 0.000 | 4,200 | 0 | 0.1500 | 1 | 91.7% | -0.00 | 0.0000 | -0.035 | |||
| 3,259 | 3,282 | 103.0% | 1.00 | 0.0000 | 0.000 | 4,400 | 0 | 0.1500 | 2 | 3 | 84.9% | -0.00 | 0.0000 | -0.038 | ||
| 3,059 | 3,082 | 95.2% | 1.00 | 0.0000 | 0.000 | 4,600 | 0 | 0.2000 | 6 | 112 | 80.0% | -0.00 | 0.0000 | -0.043 | ||
| 2,859 | 2,882 | 87.8% | 1.00 | 0.0000 | 0.000 | 4,800 | 0 | 0.2000 | 1 | 50 | 73.8% | -0.00 | 0.0000 | -0.050 | ||
| 2,660 | 2,683 | 80.5% | 1.00 | 0.0000 | 0.000 | 5,000 | 0.0500 | 0.2500 | 6 | 225 | 69.8% | -0.00 | 0.0000 | -0.059 | ||
| 2,460 | 2,483 | 74.1% | 1.00 | 0.0000 | 0.000 | 5,200 | 0.1000 | 0.3000 | 1 | 206 | 65.2% | -0.00 | 0.0000 | -0.072 | ||
| 2,260 | 2,283 | 67.8% | 1.00 | 0.0000 | 0.000 | 5,400 | 0.2000 | 0.3500 | 1,031 | 60.8% | -0.00 | 0.0000 | -0.090 | |||
| 2,061 | 2,084 | 61.9% | 1.00 | 0.0000 | 0.000 | 5,600 | 0.2500 | 0.4500 | 56 | 320 | 56.1% | -0.00 | 0.0000 | -0.116 | ||
| 1,861 | 1,884 | 56.1% | 1.00 | 0.0000 | 0.000 | 5,800 | 0.3500 | 0.5500 | 106 | 643 | 51.5% | -0.00 | 0.0000 | -0.149 | ||
| 1,662 | 1,685 | 1 | 50.4% | 1.00 | 0.0000 | 0.000 | 6,000 | 0.5000 | 0.7000 | 32 | 870 | 47.0% | -0.00 | 0.0000 | -0.192 | |
| 1,462 | 1,485 | 45.1% | 1.00 | 0.0000 | 0.000 | 6,200 | 0.7500 | 0.9000 | 861 | 42.7% | -0.00 | 0.0000 | -0.244 | |||
| 1,362 | 1,385 | 42.5% | 0.99 | 0.0000 | 0.000 | 6,300 | 0.8500 | 1.05 | 6 | 287 | 40.4% | -0.01 | 0.0000 | -0.275 | ||
| 1,263 | 1,286 | 40.0% | 0.99 | 0.0000 | 0.000 | 6,400 | 1.00 | 1.20 | 61 | 372 | 38.1% | -0.01 | 0.0000 | -0.308 | ||
| 1,163 | 1,186 | 37.3% | 0.99 | 0.0000 | 0.000 | 6,500 | 1.15 | 1.35 | 305 | 522 | 35.7% | -0.01 | 0.0000 | -0.345 | ||
| 1,088 | 1,111 | 35.2% | 0.99 | 0.0000 | 0.000 | 6,575 | 1.30 | 1.50 | 34.0% | -0.01 | 0.0000 | -0.374 | ||||
| 1,063 | 1,086 | 34.6% | 0.99 | 0.0000 | 0.000 | 6,600 | 1.35 | 1.55 | 100 | 343 | 33.4% | -0.01 | 0.0000 | -0.385 | ||
| 1,038 | 1,061 | 34.0% | 0.99 | 0.0000 | 0.000 | 6,625 | 1.40 | 1.60 | 3 | 25 | 32.8% | -0.01 | 0.0000 | -0.396 | ||
| 1,013 | 1,036 | 33.4% | 0.99 | 0.0000 | 0.000 | 6,650 | 1.45 | 1.65 | 3 | 45 | 32.2% | -0.01 | 0.0000 | -0.406 | ||
| 988.50 | 1,012 | 32.7% | 0.99 | 0.0001 | 0.000 | 6,675 | 1.50 | 1.70 | 5 | 31.6% | -0.01 | 0.0001 | -0.418 | |||
| 963.60 | 986.70 | 32.1% | 0.99 | 0.0001 | -0.002 | 6,700 | 1.60 | 1.80 | 1 | 212 | 31.1% | -0.01 | 0.0001 | -0.429 | ||
| 938.70 | 961.80 | 31.4% | 0.99 | 0.0001 | -0.025 | 6,725 | 1.65 | 1.85 | 4 | 30.4% | -0.01 | 0.0001 | -0.442 | |||
| 913.80 | 936.90 | 30.8% | 0.99 | 0.0001 | -0.049 | 6,750 | 1.70 | 1.90 | 29 | 106 | 29.8% | -0.01 | 0.0001 | -0.454 | ||
| 888.90 | 912.00 | 30.1% | 0.99 | 0.0001 | -0.073 | 6,775 | 1.80 | 2.00 | 8 | 29.3% | -0.01 | 0.0001 | -0.467 | |||
| 864.00 | 887.10 | 29.5% | 0.99 | 0.0001 | -0.097 | 6,800 | 1.85 | 2.05 | 29 | 349 | 28.6% | -0.01 | 0.0001 | -0.481 | ||
| 839.20 | 862.30 | 29.0% | 0.99 | 0.0001 | -0.123 | 6,825 | 1.95 | 2.15 | 4 | 28.1% | -0.01 | 0.0001 | -0.496 | |||
| 814.30 | 837.40 | 28.3% | 0.98 | 0.0001 | -0.149 | 6,850 | 2.05 | 2.25 | 1 | 140 | 27.5% | -0.01 | 0.0001 | -0.511 | ||
| 789.40 | 812.50 | 27.6% | 0.98 | 0.0001 | -0.176 | 6,875 | 2.15 | 2.35 | 1 | 964 | 26.9% | -0.02 | 0.0001 | -0.527 | ||
| 764.60 | 787.70 | 27.0% | 0.98 | 0.0001 | -0.205 | 6,900 | 2.25 | 2.45 | 2 | 4,171 | 26.3% | -0.02 | 0.0001 | -0.544 | ||
| 739.70 | 762.80 | 26.3% | 0.98 | 0.0001 | -0.234 | 6,925 | 2.35 | 2.60 | 111 | 25.7% | -0.02 | 0.0001 | -0.563 | |||
| 714.90 | 736.80 | 24.9% | 0.98 | 0.0001 | -0.265 | 6,950 | 2.50 | 2.70 | 14 | 165 | 25.1% | -0.02 | 0.0001 | -0.583 | ||
| 690.10 | 712.00 | 24.4% | 0.98 | 0.0001 | -0.298 | 6,975 | 2.65 | 2.85 | 10 | 221 | 24.5% | -0.02 | 0.0001 | -0.605 | ||
| 665.30 | 687.20 | 23.8% | 0.98 | 0.0001 | -0.333 | 7,000 | 2.80 | 3.00 | 29 | 139 | 24.0% | -0.02 | 0.0001 | -0.629 | ||
| 640.50 | 662.40 | 23.2% | 0.98 | 0.0002 | -0.371 | 7,025 | 2.95 | 3.20 | 5 | 299 | 23.4% | -0.02 | 0.0002 | -0.656 | ||
| 615.80 | 637.60 | 22.7% | 0.97 | 0.0002 | -0.411 | 7,050 | 3.10 | 3.40 | 34 | 154 | 22.8% | -0.03 | 0.0002 | -0.685 | ||
| 591.10 | 613.00 | 22.2% | 0.97 | 0.0002 | -0.454 | 7,075 | 3.40 | 3.70 | 61 | 388 | 22.3% | -0.03 | 0.0002 | -0.717 | ||
| 566.40 | 588.30 | 3 | 21.7% | 0.97 | 0.0002 | -0.501 | 7,100 | 3.60 | 3.90 | 81 | 270 | 21.7% | -0.03 | 0.0002 | -0.754 | |
| 541.70 | 563.60 | 3 | 21.1% | 0.97 | 0.0002 | -0.553 | 7,125 | 3.90 | 4.20 | 58 | 111 | 21.2% | -0.03 | 0.0002 | -0.794 | |
| 517.10 | 539.00 | 20.6% | 0.96 | 0.0003 | -0.609 | 7,150 | 4.20 | 4.60 | 103 | 149 | 20.6% | -0.04 | 0.0003 | -0.839 | ||
| 492.50 | 514.50 | 11 | 20.1% | 0.96 | 0.0003 | -0.670 | 7,175 | 4.60 | 5.00 | 18 | 45 | 20.1% | -0.04 | 0.0003 | -0.890 | |
| 468.00 | 490.00 | 11 | 19.6% | 0.96 | 0.0003 | -0.738 | 7,200 | 5.00 | 5.40 | 27 | 197 | 19.6% | -0.04 | 0.0003 | -0.946 | |
| 0 | 0 | 0.95 | 0.0003 | -0.767 | 7,210 | 0 | 0 | -0.05 | 0.0003 | -0.971 | ||||||
| 0 | 0 | 0.95 | 0.0004 | -0.796 | 7,220 | 0 | 0 | -0.05 | 0.0004 | -0.996 | ||||||
| 443.60 | 465.60 | 19.1% | 0.95 | 0.0004 | -0.812 | 7,225 | 5.50 | 6.00 | 135 | 163 | 19.1% | -0.05 | 0.0004 | -1.009 | ||
| 0 | 0 | 0.95 | 0.0004 | -0.827 | 7,230 | 0 | 0 | -0.05 | 0.0004 | -1.022 | ||||||
| 0 | 0 | 0.95 | 0.0004 | -0.859 | 7,240 | 0 | 0 | -0.05 | 0.0004 | -1.050 | ||||||
| 419.30 | 441.30 | 18.6% | 0.94 | 0.0004 | -0.892 | 7,250 | 6.20 | 6.60 | 172 | 76 | 18.6% | -0.06 | 0.0004 | -1.079 | ||
| 409.60 | 431.60 | 18.5% | 0.94 | 0.0004 | -0.926 | 7,260 | 6.40 | 6.90 | 2 | 18.4% | -0.06 | 0.0004 | -1.109 | |||
| 399.90 | 421.90 | 18.3% | 0.94 | 0.0004 | -0.962 | 7,270 | 6.70 | 7.10 | 1 | 18.2% | -0.06 | 0.0004 | -1.140 | |||
| 395.10 | 417.10 | 18.2% | 0.94 | 0.0004 | -0.980 | 7,275 | 6.90 | 7.30 | 38 | 178 | 18.1% | -0.06 | 0.0004 | -1.155 | ||
| 390.30 | 412.40 | 18.1% | 0.94 | 0.0005 | -0.998 | 7,280 | 7.00 | 7.50 | 2 | 18.0% | -0.06 | 0.0005 | -1.172 | |||
| 380.60 | 402.80 | 17.9% | 0.93 | 0.0005 | -1.036 | 7,290 | 7.40 | 7.80 | 41 | 17.8% | -0.07 | 0.0005 | -1.205 | |||
| 371.00 | 393.10 | 17.7% | 0.93 | 0.0005 | -1.075 | 7,300 | 7.70 | 8.20 | 32 | 124 | 17.6% | -0.07 | 0.0005 | -1.240 | ||
| 361.40 | 383.50 | 17.5% | 0.93 | 0.0005 | -1.115 | 7,310 | 8.10 | 8.50 | 2 | 28 | 17.5% | -0.07 | 0.0005 | -1.275 | ||
| 351.90 | 373.90 | 17.4% | 0.92 | 0.0006 | -1.157 | 7,320 | 8.50 | 8.90 | 45 | 17 | 17.3% | -0.08 | 0.0006 | -1.312 | ||
| 347.10 | 369.20 | 17.3% | 0.92 | 0.0006 | -1.178 | 7,325 | 8.70 | 9.20 | 18 | 213 | 17.2% | -0.08 | 0.0006 | -1.331 | ||
| 342.30 | 364.40 | 17.2% | 0.92 | 0.0006 | -1.199 | 7,330 | 8.90 | 9.40 | 1 | 17.1% | -0.08 | 0.0006 | -1.351 | |||
| 332.80 | 354.90 | 1 | 17.0% | 0.91 | 0.0006 | -1.243 | 7,340 | 9.40 | 9.80 | 31 | 6 | 16.9% | -0.08 | 0.0006 | -1.390 | |
| 323.40 | 345.50 | 1 | 16.9% | 0.91 | 0.0006 | -1.288 | 7,350 | 9.90 | 10.30 | 25 | 309 | 16.7% | -0.09 | 0.0006 | -1.431 | |
| 313.90 | 336.00 | 16.7% | 0.91 | 0.0007 | -1.334 | 7,360 | 10.40 | 10.90 | 14 | 23 | 16.6% | -0.09 | 0.0007 | -1.472 | ||
| 0 | 0 | 0.90 | 0.0007 | -1.358 | 7,365 | 0 | 0 | -0.10 | 0.0007 | -1.493 | ||||||
| 304.50 | 326.60 | 30 | 16.5% | 0.90 | 0.0007 | -1.381 | 7,370 | 11.00 | 11.40 | 38 | 28 | 16.4% | -0.10 | 0.0007 | -1.515 | |
| 299.90 | 322.00 | 16.4% | 0.90 | 0.0007 | -1.405 | 7,375 | 11.20 | 11.70 | 61 | 186 | 16.3% | -0.10 | 0.0007 | -1.537 | ||
| 295.20 | 317.30 | 1 | 16.4% | 0.90 | 0.0008 | -1.429 | 7,380 | 11.60 | 12.00 | 5 | 61 | 16.2% | -0.10 | 0.0008 | -1.559 | |
| 0 | 0 | 0.89 | 0.0008 | -1.454 | 7,385 | 0 | 0 | -0.11 | 0.0008 | -1.581 | ||||||
| 285.90 | 308.00 | 16.2% | 0.89 | 0.0008 | -1.479 | 7,390 | 12.20 | 12.70 | 25 | 36 | 16.0% | -0.11 | 0.0008 | -1.604 | ||
| 0 | 0 | 0.89 | 0.0008 | -1.504 | 7,395 | 0 | 0 | -0.11 | 0.0008 | -1.626 | ||||||
| 276.60 | 298.70 | 8 | 16.0% | 0.88 | 0.0008 | -1.529 | 7,400 | 13.00 | 13.30 | 72 | 456 | 15.9% | -0.12 | 0.0008 | -1.649 | |
| 0 | 0 | 0.88 | 0.0008 | -1.554 | 7,405 | 0 | 0 | -0.12 | 0.0008 | -1.673 | ||||||
| 267.40 | 289.50 | 15.8% | 0.88 | 0.0009 | -1.580 | 7,410 | 13.60 | 14.10 | 33 | 22 | 15.7% | -0.12 | 0.0009 | -1.696 | ||
| 0 | 0 | 0.87 | 0.0009 | -1.606 | 7,415 | 0 | 0 | -0.12 | 0.0009 | -1.720 | ||||||
| 258.20 | 280.40 | 15.7% | 0.87 | 0.0009 | -1.632 | 7,420 | 14.40 | 14.90 | 32 | 41 | 15.5% | -0.13 | 0.0009 | -1.744 | ||
| 253.60 | 275.80 | 6 | 15.6% | 0.87 | 0.0009 | -1.658 | 7,425 | 14.80 | 15.30 | 58 | 248 | 15.4% | -0.13 | 0.0009 | -1.768 | |
| 249.10 | 271.30 | 15.5% | 0.86 | 0.0010 | -1.684 | 7,430 | 15.20 | 15.70 | 50 | 36 | 15.3% | -0.14 | 0.0010 | -1.792 | ||
| 0 | 0 | 0.86 | 0.0010 | -1.711 | 7,435 | 0 | 0 | -0.14 | 0.0010 | -1.816 | ||||||
| 240.00 | 262.20 | 15.3% | 0.86 | 0.0010 | -1.738 | 7,440 | 16.10 | 16.60 | 41 | 74 | 15.2% | -0.14 | 0.0010 | -1.840 | ||
| 0 | 0 | 0.85 | 0.0010 | -1.764 | 7,445 | 0 | 0 | -0.15 | 0.0010 | -1.865 | ||||||
| 231.00 | 253.30 | 4 | 15.2% | 0.85 | 0.0010 | -1.791 | 7,450 | 17.10 | 17.50 | 148 | 203 | 15.0% | -0.15 | 0.0010 | -1.890 | |
| 0 | 0 | 0.85 | 0.0011 | -1.818 | 7,455 | 0 | 0 | -0.15 | 0.0011 | -1.914 | ||||||
| 222.20 | 244.30 | 1 | 21 | 15.0% | 0.84 | 0.0011 | -1.845 | 7,460 | 18.00 | 18.50 | 26 | 29 | 14.8% | -0.16 | 0.0011 | -1.939 |
| 0 | 0 | 0.84 | 0.0011 | -1.872 | 7,465 | 0 | 0 | -0.16 | 0.0011 | -1.964 | ||||||
| 213.20 | 235.60 | 32 | 14.9% | 0.83 | 0.0012 | -1.899 | 7,470 | 19.20 | 19.50 | 100 | 1,043 | 14.7% | -0.17 | 0.0012 | -1.989 | |
| 208.80 | 231.10 | 2 | 5 | 14.8% | 0.83 | 0.0012 | -1.926 | 7,475 | 19.70 | 20.10 | 36 | 780 | 14.6% | -0.17 | 0.0012 | -2.013 |
| 203.90 | 224.20 | 6 | 14.3% | 0.82 | 0.0012 | -1.953 | 7,480 | 20.20 | 20.80 | 21 | 60 | 14.5% | -0.18 | 0.0012 | -2.038 | |
| 200.30 | 216.30 | 1 | 13.9% | 0.82 | 0.0012 | -1.980 | 7,485 | 20.80 | 21.40 | 1 | 14.4% | -0.18 | 0.0012 | -2.063 | ||
| 196.70 | 212.00 | 13.9% | 0.81 | 0.0013 | -2.006 | 7,490 | 21.40 | 22.00 | 54 | 173 | 14.3% | -0.19 | 0.0013 | -2.087 | ||
| 192.40 | 207.80 | 13.9% | 0.81 | 0.0013 | -2.033 | 7,495 | 22.10 | 22.60 | 176 | 14.2% | -0.19 | 0.0013 | -2.112 | |||
| 188.10 | 203.50 | 7 | 13.8% | 0.80 | 0.0013 | -2.059 | 7,500 | 22.80 | 23.20 | 466 | 271 | 14.2% | -0.20 | 0.0013 | -2.136 | |
| 183.80 | 199.20 | 25 | 13.7% | 0.80 | 0.0014 | -2.086 | 7,505 | 23.40 | 24.00 | 157 | 14.1% | -0.20 | 0.0014 | -2.160 | ||
| 179.50 | 194.90 | 2 | 1 | 13.6% | 0.79 | 0.0014 | -2.112 | 7,510 | 24.10 | 24.70 | 67 | 115 | 14.0% | -0.21 | 0.0014 | -2.184 |
| 175.30 | 190.70 | 25 | 13.6% | 0.79 | 0.0014 | -2.137 | 7,515 | 24.80 | 25.40 | 23 | 13.9% | -0.21 | 0.0014 | -2.207 | ||
| 171.10 | 186.50 | 1 | 3 | 13.5% | 0.78 | 0.0014 | -2.163 | 7,520 | 25.60 | 26.20 | 34 | 28 | 13.8% | -0.22 | 0.0014 | -2.231 |
| 166.90 | 182.30 | 1 | 13.4% | 0.77 | 0.0015 | -2.188 | 7,525 | 26.40 | 27.00 | 47 | 95 | 13.7% | -0.23 | 0.0015 | -2.253 | |
| 162.80 | 178.20 | 24 | 3 | 13.4% | 0.77 | 0.0015 | -2.212 | 7,530 | 27.20 | 27.80 | 9 | 118 | 13.7% | -0.23 | 0.0015 | -2.276 |
| 158.60 | 174.10 | 1 | 13.3% | 0.76 | 0.0015 | -2.236 | 7,535 | 28.00 | 28.60 | 5 | 10 | 13.6% | -0.24 | 0.0015 | -2.298 | |
| 154.50 | 170.00 | 20 | 2 | 13.2% | 0.75 | 0.0016 | -2.260 | 7,540 | 28.90 | 29.50 | 20 | 16 | 13.5% | -0.25 | 0.0016 | -2.319 |
| 150.50 | 165.90 | 13.1% | 0.75 | 0.0016 | -2.283 | 7,545 | 29.80 | 30.40 | 7 | 15 | 13.4% | -0.25 | 0.0016 | -2.340 | ||
| 146.40 | 161.90 | 2 | 31 | 13.1% | 0.74 | 0.0016 | -2.305 | 7,550 | 30.70 | 31.30 | 72 | 47 | 13.3% | -0.26 | 0.0016 | -2.360 |
| 142.40 | 157.90 | 7 | 13.0% | 0.73 | 0.0017 | -2.327 | 7,555 | 31.60 | 32.20 | 20 | 109 | 13.2% | -0.27 | 0.0017 | -2.380 | |
| 138.50 | 153.90 | 5 | 12.9% | 0.73 | 0.0017 | -2.348 | 7,560 | 32.60 | 33.20 | 27 | 38 | 13.2% | -0.27 | 0.0017 | -2.398 | |
| 134.50 | 150.00 | 3 | 1 | 12.9% | 0.72 | 0.0017 | -2.368 | 7,565 | 33.60 | 34.20 | 6 | 13.1% | -0.28 | 0.0017 | -2.416 | |
| 130.10 | 146.10 | 2 | 5 | 12.7% | 0.71 | 0.0018 | -2.388 | 7,570 | 34.70 | 35.30 | 246 | 31 | 13.0% | -0.29 | 0.0018 | -2.433 |
| 126.30 | 142.30 | 1 | 9 | 12.7% | 0.70 | 0.0018 | -2.406 | 7,575 | 35.80 | 36.30 | 78 | 332 | 12.9% | -0.30 | 0.0018 | -2.450 |
| 131.40 | 132.10 | 12.8% | 0.69 | 0.0018 | -2.423 | 7,580 | 36.90 | 37.50 | 363 | 27 | 12.8% | -0.31 | 0.0018 | -2.465 | ||
| 127.50 | 128.20 | 3 | 2 | 12.7% | 0.69 | 0.0019 | -2.440 | 7,585 | 38.00 | 38.70 | 465 | 9 | 12.8% | -0.31 | 0.0019 | -2.479 |
| 123.60 | 124.40 | 3 | 5 | 12.7% | 0.68 | 0.0019 | -2.455 | 7,590 | 39.20 | 39.80 | 268 | 64 | 12.7% | -0.32 | 0.0019 | -2.492 |
| 120.00 | 120.70 | 27 | 1 | 12.6% | 0.67 | 0.0019 | -2.469 | 7,595 | 40.40 | 41.10 | 32 | 21 | 12.6% | -0.33 | 0.0019 | -2.504 |
| 116.10 | 116.90 | 18 | 8 | 12.5% | 0.66 | 0.0020 | -2.482 | 7,600 | 41.70 | 42.30 | 36 | 770 | 12.5% | -0.34 | 0.0020 | -2.515 |
| 112.50 | 113.30 | 23 | 1 | 12.4% | 0.65 | 0.0020 | -2.493 | 7,605 | 43.00 | 43.70 | 33 | 37 | 12.4% | -0.35 | 0.0020 | -2.524 |
| 108.90 | 109.60 | 11 | 13 | 12.3% | 0.64 | 0.0020 | -2.503 | 7,610 | 44.30 | 45.00 | 14 | 118 | 12.3% | -0.36 | 0.0020 | -2.532 |
| 105.30 | 106.00 | 1 | 2 | 12.2% | 0.63 | 0.0021 | -2.512 | 7,615 | 45.70 | 46.40 | 21 | 11 | 12.2% | -0.37 | 0.0021 | -2.538 |
| 101.70 | 102.60 | 2 | 25 | 12.2% | 0.62 | 0.0021 | -2.519 | 7,620 | 47.20 | 47.90 | 49 | 69 | 12.2% | -0.38 | 0.0021 | -2.543 |
| 98.30 | 99.00 | 2 | 17 | 12.1% | 0.61 | 0.0021 | -2.525 | 7,625 | 48.70 | 49.20 | 73 | 3,030 | 12.1% | -0.39 | 0.0021 | -2.546 |
| 94.80 | 95.50 | 8 | 86 | 12.0% | 0.60 | 0.0022 | -2.528 | 7,630 | 50.20 | 50.90 | 109 | 143 | 12.0% | -0.40 | 0.0022 | -2.548 |
| 91.30 | 92.10 | 2 | 23 | 11.9% | 0.59 | 0.0022 | -2.530 | 7,635 | 51.80 | 52.50 | 139 | 32 | 11.9% | -0.41 | 0.0022 | -2.548 |
| 88.00 | 88.80 | 33 | 69 | 11.8% | 0.58 | 0.0022 | -2.531 | 7,640 | 53.40 | 54.10 | 151 | 54 | 11.8% | -0.42 | 0.0022 | -2.546 |
| 84.70 | 85.50 | 5 | 37 | 11.8% | 0.57 | 0.0022 | -2.529 | 7,645 | 55.10 | 55.70 | 66 | 270 | 11.8% | -0.43 | 0.0022 | -2.542 |
| 81.40 | 82.00 | 33 | 3,890 | 11.7% | 0.56 | 0.0023 | -2.526 | 7,650 | 56.90 | 57.50 | 235 | 4,019 | 11.7% | -0.44 | 0.0023 | -2.536 |
| 78.30 | 79.10 | 7 | 10 | 11.6% | 0.55 | 0.0023 | -2.520 | 7,655 | 58.70 | 59.40 | 15 | 45 | 11.6% | -0.45 | 0.0023 | -2.529 |
| 75.10 | 75.90 | 9 | 26 | 11.5% | 0.54 | 0.0023 | -2.513 | 7,660 | 60.50 | 61.30 | 43 | 76 | 11.5% | -0.46 | 0.0023 | -2.519 |
| 72.10 | 72.90 | 24 | 29 | 11.5% | 0.53 | 0.0023 | -2.503 | 7,665 | 62.50 | 63.20 | 162 | 7 | 11.5% | -0.47 | 0.0023 | -2.507 |
| 69.10 | 69.80 | 60 | 22 | 11.4% | 0.51 | 0.0024 | -2.491 | 7,670 | 64.40 | 65.20 | 480 | 82 | 11.4% | -0.48 | 0.0024 | -2.493 |
| 66.10 | 66.70 | 37 | 2,989 | 11.3% | 0.50 | 0.0024 | -2.477 | 7,675 | 66.50 | 67.20 | 257 | 77 | 11.3% | -0.50 | 0.0024 | -2.477 |
| 63.30 | 64.00 | 39 | 32 | 11.2% | 0.49 | 0.0024 | -2.461 | 7,680 | 68.60 | 69.30 | 97 | 59 | 11.2% | -0.51 | 0.0024 | -2.459 |
| 60.50 | 61.20 | 113 | 8 | 11.2% | 0.48 | 0.0024 | -2.443 | 7,685 | 70.80 | 71.50 | 97 | 8 | 11.2% | -0.52 | 0.0024 | -2.438 |
| 57.70 | 58.40 | 7 | 67 | 11.1% | 0.47 | 0.0024 | -2.422 | 7,690 | 73.00 | 73.70 | 61 | 73 | 11.1% | -0.53 | 0.0024 | -2.415 |
| 55.00 | 55.80 | 104 | 7 | 11.0% | 0.45 | 0.0024 | -2.400 | 7,695 | 75.30 | 76.10 | 58 | 4 | 11.0% | -0.55 | 0.0024 | -2.390 |
| 52.40 | 52.90 | 275 | 763 | 10.9% | 0.44 | 0.0024 | -2.375 | 7,700 | 77.70 | 78.40 | 7 | 401 | 10.9% | -0.56 | 0.0024 | -2.363 |
| 49.90 | 50.60 | 2 | 9 | 10.9% | 0.43 | 0.0024 | -2.347 | 7,705 | 80.10 | 80.90 | 9 | 10.9% | -0.57 | 0.0024 | -2.334 | |
| 47.40 | 48.10 | 224 | 21 | 10.8% | 0.42 | 0.0024 | -2.318 | 7,710 | 82.70 | 83.40 | 31 | 37 | 10.8% | -0.58 | 0.0024 | -2.302 |
| 45.00 | 45.70 | 5 | 24 | 10.7% | 0.40 | 0.0024 | -2.286 | 7,715 | 85.30 | 86.00 | 21 | 4 | 10.7% | -0.60 | 0.0024 | -2.269 |
| 42.70 | 43.40 | 12 | 32 | 10.7% | 0.39 | 0.0024 | -2.253 | 7,720 | 87.90 | 88.70 | 35 | 10.7% | -0.61 | 0.0024 | -2.233 | |
| 40.40 | 41.00 | 11 | 226 | 10.6% | 0.38 | 0.0024 | -2.217 | 7,725 | 90.70 | 91.50 | 69 | 10.6% | -0.62 | 0.0024 | -2.195 | |
| 38.30 | 38.90 | 13 | 25 | 10.5% | 0.37 | 0.0024 | -2.179 | 7,730 | 93.50 | 94.20 | 2 | 7 | 10.5% | -0.63 | 0.0024 | -2.155 |
| 36.20 | 36.80 | 4 | 11 | 10.5% | 0.35 | 0.0024 | -2.139 | 7,735 | 96.40 | 97.20 | 3 | 10.5% | -0.65 | 0.0024 | -2.113 | |
| 34.10 | 34.80 | 39 | 114 | 10.4% | 0.34 | 0.0024 | -2.098 | 7,740 | 99.30 | 100.10 | 2 | 152 | 10.4% | -0.66 | 0.0024 | -2.069 |
| 32.20 | 32.80 | 12 | 14 | 10.3% | 0.33 | 0.0024 | -2.055 | 7,745 | 102.30 | 103.10 | 19 | 10.4% | -0.67 | 0.0024 | -2.024 | |
| 30.40 | 30.80 | 26 | 204 | 10.3% | 0.32 | 0.0023 | -2.010 | 7,750 | 105.50 | 106.20 | 4 | 45 | 10.3% | -0.68 | 0.0023 | -1.976 |
| 28.50 | 29.10 | 41 | 7 | 10.2% | 0.30 | 0.0023 | -1.963 | 7,755 | 102.50 | 118.00 | 1 | 2 | 10.4% | -0.70 | 0.0023 | -1.928 |
| 26.80 | 27.40 | 38 | 68 | 10.2% | 0.29 | 0.0023 | -1.915 | 7,760 | 105.80 | 121.40 | 42 | 10.4% | -0.71 | 0.0023 | -1.877 | |
| 25.20 | 25.80 | 31 | 3 | 10.1% | 0.28 | 0.0022 | -1.865 | 7,765 | 109.30 | 124.80 | 8 | 10.4% | -0.72 | 0.0022 | -1.826 | |
| 23.60 | 24.20 | 36 | 52 | 10.1% | 0.27 | 0.0022 | -1.815 | 7,770 | 112.80 | 128.30 | 22 | 10.4% | -0.73 | 0.0022 | -1.773 | |
| 22.10 | 22.60 | 55 | 449 | 10.0% | 0.26 | 0.0022 | -1.763 | 7,775 | 116.40 | 131.80 | 48 | 10.3% | -0.74 | 0.0022 | -1.719 | |
| 20.70 | 21.20 | 26 | 69 | 10.0% | 0.24 | 0.0021 | -1.711 | 7,780 | 120.00 | 135.50 | 1 | 31 | 10.3% | -0.76 | 0.0021 | -1.664 |
| 19.30 | 19.90 | 9 | 12 | 9.9% | 0.23 | 0.0021 | -1.657 | 7,785 | 123.70 | 139.20 | 2 | 10.3% | -0.77 | 0.0021 | -1.609 | |
| 18.00 | 18.60 | 52 | 75 | 9.9% | 0.22 | 0.0020 | -1.603 | 7,790 | 127.50 | 142.90 | 2 | 9 | 10.3% | -0.78 | 0.0020 | -1.552 |
| 16.80 | 17.30 | 9 | 3 | 9.8% | 0.21 | 0.0020 | -1.548 | 7,795 | 131.40 | 146.80 | 1 | 10.3% | -0.79 | 0.0020 | -1.496 | |
| 15.70 | 16.00 | 44 | 179 | 9.8% | 0.20 | 0.0019 | -1.494 | 7,800 | 135.30 | 150.60 | 26 | 10.2% | -0.80 | 0.0019 | -1.438 | |
| 14.50 | 15.10 | 14 | 39 | 9.8% | 0.19 | 0.0019 | -1.438 | 7,805 | 139.20 | 154.60 | 10.2% | -0.81 | 0.0019 | -1.381 | ||
| 13.50 | 14.00 | 40 | 100 | 9.7% | 0.18 | 0.0018 | -1.383 | 7,810 | 143.30 | 158.60 | 21 | 10 | 10.2% | -0.82 | 0.0018 | -1.324 |
| 0 | 0 | 0.17 | 0.0018 | -1.329 | 7,815 | 0 | 0 | -0.83 | 0.0018 | -1.267 | ||||||
| 11.60 | 12.00 | 34 | 527 | 9.7% | 0.16 | 0.0017 | -1.274 | 7,820 | 151.50 | 166.80 | 20 | 32 | 10.2% | -0.84 | 0.0017 | -1.210 |
| 10.70 | 11.30 | 41 | 84 | 9.6% | 0.15 | 0.0016 | -1.220 | 7,825 | 151.70 | 167.70 | 12 | 9.2% | -0.85 | 0.0016 | -1.154 | |
| 9.90 | 10.40 | 41 | 21 | 9.6% | 0.14 | 0.0016 | -1.166 | 7,830 | 155.80 | 171.80 | 126 | 9.1% | -0.86 | 0.0016 | -1.098 | |
| 8.50 | 9.00 | 108 | 42 | 9.5% | 0.13 | 0.0015 | -1.062 | 7,840 | 164.60 | 180.60 | 9.1% | -0.87 | 0.0015 | -0.990 | ||
| 7.20 | 7.70 | 69 | 309 | 9.5% | 0.11 | 0.0014 | -0.962 | 7,850 | 173.40 | 189.40 | 122 | 9.0% | -0.89 | 0.0014 | -0.885 | |
| 6.10 | 6.50 | 61 | 209 | 9.5% | 0.10 | 0.0012 | -0.867 | 7,860 | 182.30 | 198.30 | 3 | 9.0% | -0.90 | 0.0012 | -0.786 | |
| 5.10 | 5.60 | 107 | 106 | 9.4% | 0.09 | 0.0011 | -0.779 | 7,870 | 191.50 | 207.50 | 8.9% | -0.91 | 0.0011 | -0.693 | ||
| 4.70 | 5.20 | 43 | 390 | 9.4% | 0.08 | 0.0011 | -0.737 | 7,875 | 198.60 | 214.60 | 18 | 10.1% | -0.92 | 0.0011 | -0.649 | |
| 4.30 | 4.80 | 8 | 29 | 9.4% | 0.07 | 0.0010 | -0.697 | 7,880 | 202.90 | 220.10 | 10.2% | -0.92 | 0.0010 | -0.607 | ||
| 3.60 | 4.10 | 128 | 55 | 9.4% | 0.07 | 0.0009 | -0.622 | 7,890 | 208.10 | 230.20 | 2 | 9.5% | -0.93 | 0.0009 | -0.527 | |
| 3.00 | 3.50 | 69 | 254 | 9.4% | 0.06 | 0.0008 | -0.554 | 7,900 | 217.50 | 239.60 | 2 | 1 | 9.5% | -0.94 | 0.0008 | -0.455 |
| 2.60 | 2.95 | 198 | 85 | 9.4% | 0.05 | 0.0007 | -0.494 | 7,910 | 227.10 | 249.10 | 9.5% | -0.95 | 0.0007 | -0.390 | ||
| 2.20 | 2.50 | 108 | 114 | 9.4% | 0.04 | 0.0006 | -0.440 | 7,920 | 236.70 | 258.80 | 9.6% | -0.96 | 0.0006 | -0.332 | ||
| 2.00 | 2.35 | 45 | 1,141 | 9.4% | 0.04 | 0.0006 | -0.416 | 7,925 | 241.50 | 263.60 | 13 | 9.6% | -0.96 | 0.0006 | -0.306 | |
| 1.35 | 1.60 | 36 | 233 | 9.5% | 0.03 | 0.0005 | -0.315 | 7,950 | 265.80 | 287.90 | 9.8% | -0.97 | 0.0005 | -0.194 | ||
| 0.9500 | 1.15 | 43 | 282 | 9.7% | 0.02 | 0.0004 | -0.244 | 7,975 | 289.30 | 312.50 | 1 | 9.4% | -0.98 | 0.0004 | -0.112 | |
| 0.7000 | 0.9000 | 69 | 235 | 10.0% | 0.02 | 0.0003 | -0.194 | 8,000 | 313.90 | 337.20 | 2 | 9.5% | -0.98 | 0.0003 | -0.052 | |
| 0.5000 | 0.7000 | 4 | 123 | 10.2% | 0.01 | 0.0002 | -0.159 | 8,025 | 338.70 | 362.00 | 9.7% | -0.99 | 0.0002 | -0.005 | ||
| 0.4000 | 0.6000 | 38 | 126 | 10.6% | 0.01 | 0.0002 | -0.134 | 8,050 | 363.50 | 386.90 | 9.9% | -0.99 | 0.0002 | 0.000 | ||
| 0.3000 | 0.5000 | 2 | 39 | 10.9% | 0.01 | 0.0001 | -0.115 | 8,075 | 388.50 | 411.70 | 10.2% | -0.99 | 0.0001 | 0.000 | ||
| 0.2500 | 0.4500 | 3 | 48 | 11.3% | 0.01 | 0.0001 | -0.101 | 8,100 | 413.30 | 436.60 | 10.1% | -0.99 | 0.0001 | 0.000 | ||
| 0.2000 | 0.4000 | 105 | 11.6% | 0.01 | 0.0001 | -0.091 | 8,125 | 438.30 | 461.60 | 10.9% | -0.99 | 0.0001 | 0.000 | |||
| 0.1500 | 0.3500 | 2 | 47 | 11.9% | 0.01 | 0.0001 | -0.082 | 8,150 | 463.20 | 486.50 | 10.9% | -0.99 | 0.0001 | 0.000 | ||
| 0.1500 | 0.3500 | 25 | 12.5% | 0.00 | 0.0001 | -0.076 | 8,175 | 488.20 | 511.40 | 11.3% | -1.00 | 0.0001 | 0.000 | |||
| 0.1000 | 0.3500 | 17 | 12.9% | 0.00 | 0.0001 | -0.070 | 8,200 | 513.10 | 536.40 | 11.6% | -1.00 | 0.0001 | 0.000 | |||
| 0.1000 | 0.3000 | 12 | 13.3% | 0.00 | 0.0000 | -0.065 | 8,225 | 538.10 | 561.30 | 11.9% | -1.00 | 0.0000 | 0.000 | |||
| 0.0500 | 0.3000 | 11 | 13.6% | 0.00 | 0.0000 | -0.061 | 8,250 | 563.00 | 586.30 | 12.2% | -1.00 | 0.0000 | 0.000 | |||
| 0.0500 | 0.3000 | 60 | 14.1% | 0.00 | 0.0000 | -0.057 | 8,275 | 587.90 | 611.20 | -1.00 | 0.0000 | 0.000 | ||||
| 0.0500 | 0.2500 | 5 | 14.4% | 0.00 | 0.0000 | -0.054 | 8,300 | 612.90 | 636.20 | 3 | 12.6% | -1.00 | 0.0000 | 0.000 | ||
| 0.0500 | 0.2500 | 4 | 14.9% | 0.00 | 0.0000 | -0.051 | 8,325 | 637.80 | 661.10 | -1.00 | 0.0000 | 0.000 | ||||
| 0.0500 | 0.2500 | 8 | 16.4% | 0.00 | 0.0000 | -0.043 | 8,400 | 712.70 | 736.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.2000 | 1 | 587 | 17.7% | 0.00 | 0.0000 | -0.036 | 8,500 | 812.60 | 835.80 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.2000 | 35 | 19.5% | 0.00 | 0.0000 | -0.029 | 8,600 | 912.40 | 935.70 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1500 | 21 | 22.6% | 0.00 | 0.0000 | -0.020 | 8,800 | 1,112 | 1,135 | 19.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 26.0% | 0.00 | 0.0000 | -0.014 | 9,000 | 1,312 | 1,335 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.1000 | 4 | 28.4% | 0.00 | 0.0000 | -0.010 | 9,200 | 1,512 | 1,535 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 2 | 31.5% | 0.00 | 0.0000 | -0.007 | 9,400 | 1,711 | 1,734 | 30.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1000 | 34.5% | 0.00 | 0.0000 | -0.005 | 9,600 | 1,911 | 1,934 | 34.5% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0500 | 35.7% | 0.00 | 0.0000 | -0.003 | 9,800 | 2,111 | 2,134 | 37.9% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0500 | 38.4% | 0.00 | 0.0000 | -0.002 | 10,000 | 2,310 | 2,334 | 42.9% | -1.00 | 0.0000 | 0.000 | ||||
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 — Sep 16, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput