SPX chuỗi quyền chọn S&P 500 Index
Cboe delayed options data · tính đến 15:03 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 ±2.1% (7,540.07–7,861.47) · ATM IV 11.4% · P/C open interest 2.02
| 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 | |
| 3,694 | 3,712 | 85.0% | 1.00 | 0.0000 | 0.000 | 4,000 | 0 | 0.1500 | 83.6% | -0.00 | 0.0000 | -0.035 | ||||
| 3,495 | 3,515 | 97.7% | 1.00 | 0.0000 | 0.000 | 4,200 | 0.0500 | 0.1500 | 67 | 79.2% | -0.00 | 0.0000 | -0.039 | |||
| 3,295 | 3,314 | 86.2% | 1.00 | 0.0000 | 0.000 | 4,400 | 0.0500 | 0.2000 | 1 | 74.6% | -0.00 | 0.0000 | -0.043 | |||
| 3,095 | 3,114 | 1.00 | 0.0000 | 0.000 | 4,600 | 0.1000 | 0.2500 | 70.8% | -0.00 | 0.0000 | -0.050 | |||||
| 2,896 | 2,915 | 74.5% | 1.00 | 0.0000 | 0.000 | 4,800 | 0.1500 | 0.3000 | 7 | 8 | 66.6% | -0.00 | 0.0000 | -0.058 | ||
| 2,696 | 2,716 | 68.1% | 1.00 | 0.0000 | 0.000 | 5,000 | 0.2500 | 0.3500 | 58 | 62.6% | -0.00 | 0.0000 | -0.070 | |||
| 2,497 | 2,516 | 61.9% | 1.00 | 0.0000 | 0.000 | 5,200 | 0.3000 | 0.4000 | 88 | 58.1% | -0.00 | 0.0000 | -0.087 | |||
| 2,297 | 2,315 | 45.4% | 1.00 | 0.0000 | 0.000 | 5,400 | 0.4000 | 0.5000 | 2 | 112 | 54.1% | -0.00 | 0.0000 | -0.109 | ||
| 2,098 | 2,116 | 4 | 47.8% | 1.00 | 0.0000 | 0.000 | 5,600 | 0.5000 | 0.6500 | 12 | 206 | 50.1% | -0.00 | 0.0000 | -0.138 | |
| 1,899 | 1,918 | 48.0% | 1.00 | 0.0000 | 0.000 | 5,800 | 0.7000 | 0.8000 | 180 | 46.2% | -0.00 | 0.0000 | -0.175 | |||
| 1,699 | 1,717 | 40.1% | 1.00 | 0.0000 | 0.000 | 6,000 | 0.9000 | 1.05 | 311 | 1,200 | 42.4% | -0.00 | 0.0000 | -0.220 | ||
| 1,500 | 1,518 | 37.3% | 0.99 | 0.0000 | 0.000 | 6,200 | 1.20 | 1.30 | 995 | 38.4% | -0.01 | 0.0000 | -0.274 | |||
| 1,400 | 1,418 | 34.9% | 0.99 | 0.0000 | 0.000 | 6,300 | 1.40 | 1.50 | 12 | 36.4% | -0.01 | 0.0000 | -0.304 | |||
| 1,301 | 1,320 | 35.3% | 0.99 | 0.0000 | 0.000 | 6,400 | 1.60 | 1.70 | 112 | 34.4% | -0.01 | 0.0000 | -0.338 | |||
| 1,201 | 1,222 | 34.0% | 0.99 | 0.0000 | 0.000 | 6,500 | 1.85 | 1.95 | 50 | 32.4% | -0.01 | 0.0000 | -0.374 | |||
| 1,127 | 1,146 | 31.7% | 0.99 | 0.0001 | 0.000 | 6,575 | 2.05 | 2.20 | 31.0% | -0.01 | 0.0001 | -0.404 | ||||
| 1,100 | 1,121 | 30.1% | 0.99 | 0.0001 | 0.000 | 6,600 | 2.15 | 2.25 | 26 | 30.5% | -0.01 | 0.0001 | -0.414 | |||
| 1,077 | 1,096 | 30.8% | 0.99 | 0.0001 | 0.000 | 6,625 | 2.20 | 2.35 | 8 | 29.9% | -0.01 | 0.0001 | -0.425 | |||
| 1,052 | 1,070 | 28.6% | 0.99 | 0.0001 | 0.000 | 6,650 | 2.30 | 2.45 | 39 | 29.5% | -0.01 | 0.0001 | -0.436 | |||
| 1,027 | 1,047 | 29.6% | 0.99 | 0.0001 | 0.000 | 6,675 | 2.40 | 2.55 | 6 | 29.0% | -0.01 | 0.0001 | -0.448 | |||
| 1,003 | 1,022 | 29.6% | 0.98 | 0.0001 | 0.000 | 6,700 | 2.50 | 2.65 | 3 | 5 | 28.5% | -0.01 | 0.0001 | -0.460 | ||
| 977.60 | 996.70 | 28.4% | 0.98 | 0.0001 | 0.000 | 6,725 | 2.60 | 2.75 | 3 | 28.0% | -0.02 | 0.0001 | -0.473 | |||
| 952.80 | 972.30 | 28.2% | 0.98 | 0.0001 | 0.000 | 6,750 | 2.75 | 2.90 | 8 | 27.5% | -0.02 | 0.0001 | -0.486 | |||
| 928.00 | 947.20 | 27.5% | 0.98 | 0.0001 | -0.015 | 6,775 | 2.85 | 3.00 | 18 | 27.0% | -0.02 | 0.0001 | -0.500 | |||
| 903.30 | 922.20 | 26.9% | 0.98 | 0.0001 | -0.042 | 6,800 | 3.00 | 3.20 | 404 | 26.6% | -0.02 | 0.0001 | -0.514 | |||
| 876.90 | 897.40 | 25.4% | 0.98 | 0.0001 | -0.071 | 6,825 | 3.10 | 3.30 | 291 | 26.0% | -0.02 | 0.0001 | -0.530 | |||
| 853.70 | 872.80 | 26.0% | 0.98 | 0.0001 | -0.100 | 6,850 | 3.30 | 3.50 | 28 | 25.6% | -0.02 | 0.0001 | -0.546 | |||
| 828.70 | 847.90 | 25.3% | 0.98 | 0.0001 | -0.130 | 6,875 | 3.40 | 3.60 | 19 | 25.0% | -0.02 | 0.0001 | -0.564 | |||
| 803.80 | 823.80 | 25.1% | 0.98 | 0.0001 | -0.162 | 6,900 | 3.60 | 3.80 | 30 | 24.6% | -0.02 | 0.0001 | -0.582 | |||
| 779.30 | 797.00 | 23.7% | 0.98 | 0.0001 | -0.195 | 6,925 | 3.80 | 4.00 | 8 | 24.1% | -0.02 | 0.0001 | -0.602 | |||
| 753.10 | 773.60 | 23.2% | 0.97 | 0.0001 | -0.229 | 6,950 | 4.00 | 4.20 | 7 | 23.6% | -0.03 | 0.0001 | -0.623 | |||
| 729.00 | 750.30 | 23.6% | 0.97 | 0.0002 | -0.265 | 6,975 | 4.30 | 4.50 | 36 | 23.2% | -0.03 | 0.0002 | -0.646 | |||
| 705.30 | 724.70 | 14 | 23.2% | 0.97 | 0.0002 | -0.302 | 7,000 | 4.50 | 4.70 | 153 | 22.7% | -0.03 | 0.0002 | -0.671 | ||
| 680.60 | 700.90 | 22.9% | 0.97 | 0.0002 | -0.342 | 7,025 | 4.80 | 5.00 | 355 | 22.2% | -0.03 | 0.0002 | -0.698 | |||
| 656.00 | 676.30 | 13 | 22.5% | 0.97 | 0.0002 | -0.384 | 7,050 | 5.10 | 5.30 | 152 | 21.7% | -0.03 | 0.0002 | -0.726 | ||
| 630.40 | 651.70 | 21.6% | 0.96 | 0.0002 | -0.428 | 7,075 | 5.40 | 5.70 | 409 | 21.3% | -0.04 | 0.0002 | -0.758 | |||
| 606.60 | 626.10 | 1 | 21.1% | 0.96 | 0.0002 | -0.475 | 7,100 | 5.80 | 6.00 | 19 | 159 | 20.8% | -0.04 | 0.0002 | -0.792 | |
| 582.00 | 602.60 | 20.9% | 0.96 | 0.0003 | -0.524 | 7,125 | 6.20 | 6.50 | 151 | 20.3% | -0.04 | 0.0003 | -0.828 | |||
| 557.60 | 578.10 | 20.4% | 0.95 | 0.0003 | -0.577 | 7,150 | 6.70 | 7.00 | 21 | 47 | 19.9% | -0.05 | 0.0003 | -0.868 | ||
| 533.10 | 553.30 | 19.8% | 0.95 | 0.0003 | -0.633 | 7,175 | 7.30 | 7.50 | 2 | 75 | 19.5% | -0.05 | 0.0003 | -0.911 | ||
| 508.90 | 529.40 | 2 | 19.4% | 0.94 | 0.0003 | -0.693 | 7,200 | 7.90 | 8.10 | 6 | 168 | 19.0% | -0.06 | 0.0003 | -0.958 | |
| 484.80 | 504.20 | 8 | 18.8% | 0.94 | 0.0004 | -0.756 | 7,225 | 8.60 | 8.80 | 6 | 138 | 18.6% | -0.06 | 0.0004 | -1.008 | |
| 460.70 | 480.10 | 8 | 18.4% | 0.93 | 0.0004 | -0.823 | 7,250 | 9.30 | 9.60 | 2 | 173 | 18.2% | -0.07 | 0.0004 | -1.062 | |
| 451.00 | 470.00 | 18.1% | 0.93 | 0.0004 | -0.851 | 7,260 | 9.70 | 10.00 | 23 | 18.0% | -0.07 | 0.0004 | -1.084 | |||
| 441.20 | 460.40 | 17.9% | 0.93 | 0.0004 | -0.879 | 7,270 | 10.10 | 10.30 | 22 | 17.8% | -0.07 | 0.0004 | -1.108 | |||
| 436.40 | 455.60 | 17.8% | 0.93 | 0.0004 | -0.893 | 7,275 | 10.20 | 10.50 | 163 | 17.8% | -0.07 | 0.0004 | -1.119 | |||
| 431.80 | 452.20 | 18.1% | 0.92 | 0.0005 | -0.908 | 7,280 | 10.40 | 10.70 | 22 | 23 | 17.7% | -0.08 | 0.0005 | -1.131 | ||
| 420.70 | 442.70 | 17.6% | 0.92 | 0.0005 | -0.938 | 7,290 | 10.80 | 11.10 | 22 | 23 | 17.5% | -0.08 | 0.0005 | -1.156 | ||
| 412.60 | 433.10 | 17.7% | 0.92 | 0.0005 | -0.968 | 7,300 | 11.30 | 11.50 | 2 | 176 | 17.3% | -0.08 | 0.0005 | -1.181 | ||
| 403.20 | 422.20 | 17.3% | 0.91 | 0.0005 | -0.999 | 7,310 | 11.70 | 12.00 | 17.2% | -0.09 | 0.0005 | -1.207 | ||||
| 393.60 | 412.70 | 17.1% | 0.91 | 0.0005 | -1.030 | 7,320 | 12.20 | 12.50 | 29 | 35 | 17.0% | -0.09 | 0.0005 | -1.233 | ||
| 388.90 | 408.50 | 1 | 17.1% | 0.91 | 0.0005 | -1.046 | 7,325 | 12.40 | 12.70 | 5 | 137 | 16.9% | -0.09 | 0.0005 | -1.246 | |
| 384.20 | 403.20 | 17.0% | 0.91 | 0.0006 | -1.062 | 7,330 | 12.70 | 13.00 | 34 | 35 | 16.9% | -0.09 | 0.0006 | -1.260 | ||
| 373.30 | 395.20 | 16.8% | 0.90 | 0.0006 | -1.095 | 7,340 | 13.20 | 13.50 | 1 | 1 | 16.7% | -0.10 | 0.0006 | -1.287 | ||
| 363.80 | 384.30 | 17 | 16.4% | 0.90 | 0.0006 | -1.128 | 7,350 | 13.80 | 14.00 | 3 | 65 | 16.5% | -0.10 | 0.0006 | -1.315 | |
| 354.40 | 375.20 | 16.3% | 0.89 | 0.0006 | -1.162 | 7,360 | 14.40 | 14.60 | 3 | 3 | 16.4% | -0.11 | 0.0006 | -1.344 | ||
| 353.10 | 358.90 | 16.1% | 0.89 | 0.0006 | -1.196 | 7,370 | 15.00 | 15.20 | 3 | 16.2% | -0.11 | 0.0006 | -1.373 | |||
| 348.00 | 354.10 | 16.1% | 0.89 | 0.0007 | -1.213 | 7,375 | 15.30 | 15.60 | 7 | 68 | 16.1% | -0.11 | 0.0007 | -1.388 | ||
| 343.80 | 349.60 | 1 | 15.9% | 0.89 | 0.0007 | -1.231 | 7,380 | 15.60 | 15.90 | 12 | 16.1% | -0.11 | 0.0007 | -1.403 | ||
| 334.30 | 340.30 | 15.8% | 0.88 | 0.0007 | -1.266 | 7,390 | 16.30 | 16.60 | 23 | 15.9% | -0.12 | 0.0007 | -1.433 | |||
| 325.10 | 331.20 | 1 | 15.6% | 0.88 | 0.0007 | -1.302 | 7,400 | 17.00 | 17.30 | 6 | 244 | 15.8% | -0.12 | 0.0007 | -1.463 | |
| 315.90 | 321.90 | 2 | 15.5% | 0.87 | 0.0008 | -1.338 | 7,410 | 17.80 | 18.10 | 34 | 15.6% | -0.13 | 0.0008 | -1.494 | ||
| 306.80 | 312.80 | 1 | 15.3% | 0.86 | 0.0008 | -1.375 | 7,420 | 18.60 | 18.90 | 38 | 15.4% | -0.14 | 0.0008 | -1.526 | ||
| 302.30 | 308.00 | 15.2% | 0.86 | 0.0008 | -1.393 | 7,425 | 19.00 | 19.30 | 47 | 15.3% | -0.14 | 0.0008 | -1.541 | |||
| 297.70 | 303.60 | 1 | 15.2% | 0.86 | 0.0008 | -1.411 | 7,430 | 19.40 | 19.70 | 35 | 15.3% | -0.14 | 0.0008 | -1.557 | ||
| 288.70 | 294.40 | 1 | 15.0% | 0.85 | 0.0009 | -1.448 | 7,440 | 20.30 | 20.60 | 20 | 15.1% | -0.15 | 0.0009 | -1.589 | ||
| 279.40 | 285.20 | 18 | 15.0% | 0.84 | 0.0009 | -1.486 | 7,450 | 21.30 | 21.60 | 167 | 15.0% | -0.16 | 0.0009 | -1.621 | ||
| 270.80 | 276.50 | 1 | 14.7% | 0.84 | 0.0009 | -1.523 | 7,460 | 22.30 | 22.60 | 5 | 22 | 14.8% | -0.16 | 0.0009 | -1.653 | |
| 261.70 | 267.50 | 14.6% | 0.83 | 0.0010 | -1.560 | 7,470 | 23.40 | 23.70 | 13 | 14.7% | -0.17 | 0.0010 | -1.685 | |||
| 257.20 | 263.10 | 11 | 14.5% | 0.83 | 0.0010 | -1.579 | 7,475 | 23.90 | 24.20 | 5 | 158 | 14.6% | -0.17 | 0.0010 | -1.702 | |
| 252.70 | 258.50 | 14.5% | 0.82 | 0.0010 | -1.598 | 7,480 | 24.50 | 24.80 | 3 | 14.5% | -0.18 | 0.0010 | -1.718 | |||
| 248.50 | 254.20 | 14.4% | 0.82 | 0.0010 | -1.616 | 7,485 | 25.10 | 25.40 | 14.4% | -0.18 | 0.0010 | -1.734 | ||||
| 244.30 | 249.90 | 14.3% | 0.81 | 0.0010 | -1.635 | 7,490 | 25.70 | 26.00 | 10 | 14.4% | -0.19 | 0.0010 | -1.750 | |||
| 239.90 | 245.30 | 14.3% | 0.81 | 0.0011 | -1.653 | 7,495 | 26.30 | 26.60 | 14.3% | -0.19 | 0.0011 | -1.766 | ||||
| 235.60 | 241.20 | 33 | 14.1% | 0.81 | 0.0011 | -1.672 | 7,500 | 26.90 | 27.20 | 150 | 14.2% | -0.19 | 0.0011 | -1.781 | ||
| 230.90 | 236.60 | 14.1% | 0.80 | 0.0011 | -1.690 | 7,505 | 27.60 | 28.00 | 14.1% | -0.20 | 0.0011 | -1.797 | ||||
| 226.40 | 232.20 | 14.1% | 0.80 | 0.0011 | -1.708 | 7,510 | 28.30 | 28.60 | 10 | 46 | 14.1% | -0.20 | 0.0011 | -1.813 | ||
| 222.40 | 228.10 | 13.9% | 0.79 | 0.0012 | -1.726 | 7,515 | 29.00 | 29.30 | 14.0% | -0.21 | 0.0012 | -1.828 | ||||
| 218.30 | 223.80 | 1 | 13.9% | 0.79 | 0.0012 | -1.744 | 7,520 | 29.70 | 30.00 | 36 | 13.9% | -0.21 | 0.0012 | -1.844 | ||
| 214.10 | 219.60 | 1 | 13.8% | 0.78 | 0.0012 | -1.762 | 7,525 | 30.40 | 30.70 | 52 | 13.9% | -0.22 | 0.0012 | -1.859 | ||
| 209.80 | 215.30 | 5 | 13.7% | 0.78 | 0.0012 | -1.780 | 7,530 | 31.20 | 31.50 | 48 | 13.8% | -0.22 | 0.0012 | -1.874 | ||
| 205.60 | 211.10 | 13.6% | 0.77 | 0.0012 | -1.797 | 7,535 | 31.90 | 32.20 | 10 | 13.7% | -0.23 | 0.0012 | -1.888 | |||
| 201.20 | 206.60 | 13.6% | 0.77 | 0.0013 | -1.814 | 7,540 | 32.70 | 33.00 | 4 | 61 | 13.6% | -0.23 | 0.0013 | -1.903 | ||
| 197.00 | 202.40 | 13.5% | 0.76 | 0.0013 | -1.831 | 7,545 | 33.50 | 33.90 | 13.6% | -0.24 | 0.0013 | -1.917 | ||||
| 192.80 | 198.60 | 4 | 13.4% | 0.76 | 0.0013 | -1.847 | 7,550 | 34.40 | 34.70 | 47 | 93 | 13.5% | -0.24 | 0.0013 | -1.931 | |
| 189.90 | 193.80 | 13.5% | 0.75 | 0.0013 | -1.864 | 7,555 | 35.30 | 35.60 | 7 | 13.4% | -0.25 | 0.0013 | -1.945 | |||
| 185.80 | 189.70 | 4 | 13.4% | 0.74 | 0.0014 | -1.879 | 7,560 | 36.20 | 36.50 | 1 | 159 | 13.3% | -0.25 | 0.0014 | -1.958 | |
| 181.70 | 185.70 | 13.3% | 0.74 | 0.0014 | -1.895 | 7,565 | 37.10 | 37.40 | 1 | 13.3% | -0.26 | 0.0014 | -1.971 | |||
| 177.70 | 181.60 | 15 | 13.2% | 0.73 | 0.0014 | -1.910 | 7,570 | 38.00 | 38.30 | 1 | 2 | 13.2% | -0.27 | 0.0014 | -1.983 | |
| 173.60 | 177.60 | 13.1% | 0.73 | 0.0014 | -1.925 | 7,575 | 39.00 | 39.30 | 3 | 284 | 13.1% | -0.27 | 0.0014 | -1.996 | ||
| 169.60 | 173.60 | 40 | 13.1% | 0.72 | 0.0014 | -1.939 | 7,580 | 40.00 | 40.30 | 8 | 56 | 13.1% | -0.28 | 0.0014 | -2.007 | |
| 165.70 | 169.60 | 13.0% | 0.71 | 0.0015 | -1.953 | 7,585 | 41.00 | 41.30 | 13.0% | -0.29 | 0.0015 | -2.018 | ||||
| 161.70 | 165.70 | 12.9% | 0.71 | 0.0015 | -1.966 | 7,590 | 42.00 | 42.40 | 1 | 38 | 12.9% | -0.29 | 0.0015 | -2.029 | ||
| 157.80 | 161.60 | 12.9% | 0.70 | 0.0015 | -1.979 | 7,595 | 43.10 | 43.60 | 12.8% | -0.30 | 0.0015 | -2.039 | ||||
| 155.60 | 156.20 | 2 | 12.8% | 0.69 | 0.0016 | -1.991 | 7,600 | 44.20 | 44.60 | 10 | 214 | 12.8% | -0.31 | 0.0016 | -2.049 | |
| 151.80 | 152.40 | 12.7% | 0.69 | 0.0016 | -2.003 | 7,605 | 45.40 | 45.70 | 1 | 12.7% | -0.31 | 0.0016 | -2.058 | |||
| 148.00 | 148.40 | 3 | 12.6% | 0.68 | 0.0016 | -2.014 | 7,610 | 46.50 | 46.90 | 1 | 18 | 12.6% | -0.32 | 0.0016 | -2.066 | |
| 144.20 | 144.80 | 1 | 12.6% | 0.67 | 0.0016 | -2.024 | 7,615 | 47.60 | 48.10 | 1 | 12.6% | -0.33 | 0.0016 | -2.074 | ||
| 140.40 | 141.00 | 5 | 12.5% | 0.67 | 0.0016 | -2.034 | 7,620 | 49.00 | 49.30 | 6 | 61 | 12.5% | -0.33 | 0.0016 | -2.081 | |
| 136.80 | 137.20 | 2 | 5 | 12.4% | 0.66 | 0.0017 | -2.042 | 7,625 | 50.20 | 50.60 | 2 | 156 | 12.4% | -0.34 | 0.0017 | -2.087 |
| 133.00 | 133.60 | 32 | 12.4% | 0.65 | 0.0017 | -2.050 | 7,630 | 51.60 | 52.00 | 2 | 60 | 12.3% | -0.35 | 0.0017 | -2.093 | |
| 129.40 | 130.00 | 5 | 12.3% | 0.64 | 0.0017 | -2.058 | 7,635 | 52.90 | 53.40 | 3 | 12.3% | -0.36 | 0.0017 | -2.097 | ||
| 125.80 | 126.40 | 75 | 12.2% | 0.63 | 0.0017 | -2.064 | 7,640 | 54.30 | 54.80 | 115 | 12.2% | -0.37 | 0.0017 | -2.101 | ||
| 122.20 | 122.60 | 1 | 12.1% | 0.63 | 0.0018 | -2.070 | 7,645 | 55.60 | 56.10 | 12.1% | -0.37 | 0.0018 | -2.104 | |||
| 118.60 | 119.20 | 43 | 12.1% | 0.62 | 0.0018 | -2.074 | 7,650 | 57.20 | 57.60 | 7 | 91 | 12.1% | -0.38 | 0.0018 | -2.106 | |
| 115.20 | 115.80 | 12.0% | 0.61 | 0.0018 | -2.078 | 7,655 | 58.70 | 59.10 | 7 | 12.0% | -0.39 | 0.0018 | -2.107 | |||
| 111.80 | 112.30 | 136 | 11.9% | 0.60 | 0.0018 | -2.081 | 7,660 | 60.20 | 60.80 | 7 | 404 | 11.9% | -0.40 | 0.0018 | -2.107 | |
| 108.40 | 109.00 | 1 | 11.9% | 0.59 | 0.0018 | -2.083 | 7,665 | 61.80 | 62.20 | 1 | 11.9% | -0.41 | 0.0018 | -2.107 | ||
| 105.20 | 105.60 | 1 | 102 | 11.8% | 0.58 | 0.0019 | -2.083 | 7,670 | 63.50 | 64.00 | 79 | 11.8% | -0.42 | 0.0019 | -2.105 | |
| 101.80 | 102.20 | 37 | 11.7% | 0.57 | 0.0019 | -2.083 | 7,675 | 65.20 | 65.60 | 3 | 164 | 11.7% | -0.43 | 0.0019 | -2.102 | |
| 98.40 | 99.00 | 1 | 218 | 11.7% | 0.57 | 0.0019 | -2.082 | 7,680 | 66.80 | 67.30 | 2 | 56 | 11.7% | -0.43 | 0.0019 | -2.098 |
| 95.40 | 95.80 | 11.6% | 0.56 | 0.0019 | -2.079 | 7,685 | 68.70 | 69.20 | 11.6% | -0.44 | 0.0019 | -2.093 | ||||
| 92.20 | 92.60 | 2 | 40 | 11.5% | 0.55 | 0.0019 | -2.075 | 7,690 | 70.40 | 70.90 | 78 | 11.5% | -0.45 | 0.0019 | -2.086 | |
| 89.00 | 89.60 | 11.5% | 0.54 | 0.0020 | -2.070 | 7,695 | 72.40 | 72.80 | 11.5% | -0.46 | 0.0020 | -2.079 | ||||
| 86.00 | 86.40 | 16 | 842 | 11.4% | 0.53 | 0.0020 | -2.064 | 7,700 | 74.20 | 74.80 | 2 | 106 | 11.4% | -0.47 | 0.0020 | -2.070 |
| 83.00 | 83.40 | 11.3% | 0.52 | 0.0020 | -2.057 | 7,705 | 76.20 | 76.80 | 11.3% | -0.48 | 0.0020 | -2.061 | ||||
| 80.00 | 80.50 | 8 | 134 | 11.3% | 0.51 | 0.0020 | -2.049 | 7,710 | 78.40 | 78.80 | 13 | 11.3% | -0.49 | 0.0020 | -2.050 | |
| 77.20 | 77.60 | 4 | 11.2% | 0.50 | 0.0020 | -2.039 | 7,715 | 80.40 | 80.90 | 11.2% | -0.50 | 0.0020 | -2.037 | |||
| 74.20 | 74.80 | 3 | 90 | 11.2% | 0.49 | 0.0020 | -2.028 | 7,720 | 82.60 | 83.00 | 1 | 7 | 11.1% | -0.51 | 0.0020 | -2.024 |
| 71.60 | 71.90 | 1 | 84 | 11.1% | 0.48 | 0.0020 | -2.016 | 7,725 | 84.80 | 85.20 | 139 | 11.1% | -0.52 | 0.0020 | -2.009 | |
| 68.80 | 69.30 | 58 | 11.1% | 0.47 | 0.0020 | -2.002 | 7,730 | 87.00 | 87.50 | 9 | 11.0% | -0.53 | 0.0020 | -1.993 | ||
| 66.00 | 66.60 | 11.0% | 0.46 | 0.0020 | -1.988 | 7,735 | 89.40 | 89.80 | 11.0% | -0.54 | 0.0020 | -1.975 | ||||
| 63.60 | 64.00 | 7 | 92 | 10.9% | 0.45 | 0.0020 | -1.972 | 7,740 | 91.80 | 92.20 | 7 | 10.9% | -0.55 | 0.0020 | -1.957 | |
| 58.60 | 59.00 | 203 | 10.8% | 0.43 | 0.0020 | -1.936 | 7,750 | 96.80 | 97.20 | 1 | 117 | 10.8% | -0.57 | 0.0020 | -1.916 | |
| 53.60 | 54.10 | 2 | 18 | 10.7% | 0.40 | 0.0020 | -1.895 | 7,760 | 101.80 | 102.40 | 3 | 10.7% | -0.60 | 0.0020 | -1.870 | |
| 49.20 | 49.60 | 42 | 10.6% | 0.38 | 0.0020 | -1.850 | 7,770 | 107.20 | 107.80 | 1 | 10.6% | -0.62 | 0.0020 | -1.819 | ||
| 47.00 | 47.40 | 2 | 279 | 10.6% | 0.37 | 0.0020 | -1.825 | 7,775 | 110.20 | 110.60 | 3 | 10.5% | -0.63 | 0.0020 | -1.792 | |
| 44.80 | 45.30 | 8 | 41 | 10.5% | 0.36 | 0.0020 | -1.799 | 7,780 | 113.00 | 113.40 | 1 | 1 | 10.5% | -0.64 | 0.0020 | -1.764 |
| 40.90 | 41.40 | 2 | 10.4% | 0.34 | 0.0020 | -1.745 | 7,790 | 119.00 | 119.40 | 1 | 10.4% | -0.66 | 0.0020 | -1.704 | ||
| 37.00 | 37.60 | 1 | 345 | 10.3% | 0.32 | 0.0020 | -1.686 | 7,800 | 125.20 | 125.60 | 61 | 10.3% | -0.68 | 0.0020 | -1.640 | |
| 33.60 | 34.00 | 12 | 72 | 10.2% | 0.30 | 0.0019 | -1.624 | 7,810 | 130.50 | 133.00 | 1 | 2 | 10.2% | -0.70 | 0.0019 | -1.573 |
| 30.20 | 30.60 | 12 | 10.2% | 0.28 | 0.0019 | -1.559 | 7,820 | 136.60 | 140.40 | 10 | 10.1% | -0.72 | 0.0019 | -1.502 | ||
| 28.60 | 29.00 | 40 | 141 | 10.1% | 0.27 | 0.0018 | -1.525 | 7,825 | 139.80 | 143.80 | 10.1% | -0.73 | 0.0018 | -1.466 | ||
| 27.20 | 27.60 | 25 | 10.1% | 0.26 | 0.0018 | -1.490 | 7,830 | 143.50 | 147.30 | 10.0% | -0.74 | 0.0018 | -1.429 | |||
| 24.40 | 24.70 | 17 | 10.0% | 0.24 | 0.0018 | -1.420 | 7,840 | 149.90 | 155.20 | 10.0% | -0.76 | 0.0018 | -1.353 | |||
| 21.80 | 22.10 | 6 | 176 | 9.9% | 0.22 | 0.0017 | -1.347 | 7,850 | 157.20 | 162.60 | 6 | 9.9% | -0.78 | 0.0017 | -1.276 | |
| 19.40 | 19.80 | 6 | 9 | 9.9% | 0.20 | 0.0016 | -1.274 | 7,860 | 164.70 | 170.30 | 9.8% | -0.80 | 0.0016 | -1.197 | ||
| 17.20 | 17.60 | 1 | 10 | 9.8% | 0.19 | 0.0016 | -1.200 | 7,870 | 172.50 | 178.00 | 9.7% | -0.81 | 0.0016 | -1.118 | ||
| 16.30 | 16.60 | 5 | 112 | 9.8% | 0.18 | 0.0015 | -1.163 | 7,875 | 176.40 | 182.10 | 9.7% | -0.82 | 0.0015 | -1.078 | ||
| 15.30 | 15.60 | 21 | 30 | 9.8% | 0.17 | 0.0015 | -1.126 | 7,880 | 180.50 | 185.90 | 5 | 9.7% | -0.83 | 0.0015 | -1.039 | |
| 12.00 | 12.20 | 13 | 168 | 9.7% | 0.14 | 0.0013 | -0.981 | 7,900 | 197.00 | 202.90 | 5 | 9.6% | -0.86 | 0.0013 | -0.883 | |
| 8.70 | 8.90 | 3 | 92 | 9.6% | 0.11 | 0.0011 | -0.811 | 7,925 | 218.50 | 224.50 | 9.7% | -0.89 | 0.0011 | -0.700 | ||
| 6.20 | 6.50 | 412 | 9.5% | 0.08 | 0.0009 | -0.658 | 7,950 | 233.40 | 253.80 | 4 | 9.2% | -0.92 | 0.0009 | -0.535 | ||
| 4.50 | 4.70 | 136 | 9.5% | 0.06 | 0.0007 | -0.529 | 7,975 | 257.90 | 278.40 | 9.8% | -0.94 | 0.0007 | -0.393 | |||
| 3.20 | 3.40 | 12 | 62 | 9.6% | 0.05 | 0.0006 | -0.424 | 8,000 | 280.30 | 300.70 | 5 | 9.1% | -0.95 | 0.0006 | -0.275 | |
| 2.35 | 2.55 | 1 | 60 | 9.7% | 0.04 | 0.0005 | -0.341 | 8,025 | 304.40 | 324.60 | 5 | 9.0% | -0.96 | 0.0005 | -0.179 | |
| 1.75 | 1.90 | 38 | 9.8% | 0.03 | 0.0004 | -0.277 | 8,050 | 330.50 | 348.90 | 9.8% | -0.97 | 0.0004 | -0.102 | |||
| 1.35 | 1.50 | 19 | 62 | 9.9% | 0.02 | 0.0003 | -0.229 | 8,075 | 354.60 | 373.70 | 9.9% | -0.98 | 0.0003 | -0.041 | ||
| 1.05 | 1.15 | 19 | 364 | 10.1% | 0.02 | 0.0002 | -0.192 | 8,100 | 379.10 | 398.10 | 9.9% | -0.98 | 0.0002 | 0.000 | ||
| 0.8000 | 0.9500 | 34 | 10.3% | 0.01 | 0.0002 | -0.164 | 8,125 | 405.20 | 423.20 | 11.2% | -0.99 | 0.0002 | 0.000 | |||
| 0.6500 | 0.8000 | 46 | 10.6% | 0.01 | 0.0002 | -0.141 | 8,150 | 430.50 | 447.60 | 11.7% | -0.99 | 0.0002 | 0.000 | |||
| 0.5500 | 0.6500 | 10.8% | 0.01 | 0.0001 | -0.124 | 8,175 | 455.00 | 474.00 | 12.8% | -0.99 | 0.0001 | 0.000 | ||||
| 0.4500 | 0.5500 | 17 | 11.1% | 0.01 | 0.0001 | -0.110 | 8,200 | 478.40 | 498.90 | 12.4% | -0.99 | 0.0001 | 0.000 | |||
| 0.3500 | 0.5000 | 3 | 11.3% | 0.01 | 0.0001 | -0.099 | 8,225 | 503.10 | 522.10 | 10.5% | -0.99 | 0.0001 | 0.000 | |||
| 0.3000 | 0.4500 | 11.6% | 0.01 | 0.0001 | -0.090 | 8,250 | 528.50 | 547.10 | 11.9% | -0.99 | 0.0001 | 0.000 | ||||
| 0.2500 | 0.3500 | 9 | 12.2% | 0.01 | 0.0001 | -0.075 | 8,300 | 580.30 | 597.10 | 14.9% | -0.99 | 0.0001 | 0.000 | |||
| 0.1500 | 0.3000 | 9 | 13.6% | 0.00 | 0.0000 | -0.056 | 8,400 | 679.70 | 696.80 | 16.6% | -1.00 | 0.0000 | 0.000 | |||
| 0.1000 | 0.2500 | 11 | 14.9% | 0.00 | 0.0000 | -0.044 | 8,500 | 777.20 | 796.40 | 13.1% | -1.00 | 0.0000 | 0.000 | |||
| 0.0500 | 0.2000 | 10 | 16.1% | 0.00 | 0.0000 | -0.035 | 8,600 | 878.60 | 896.10 | 19.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 18.4% | 0.00 | 0.0000 | -0.024 | 8,800 | 1,076 | 1,096 | 18.2% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 3 | 20.6% | 0.00 | 0.0000 | -0.016 | 9,000 | 1,275 | 1,295 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 23.2% | 0.00 | 0.0000 | -0.011 | 9,200 | 1,475 | 1,495 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.1000 | 25.9% | 0.00 | 0.0000 | -0.008 | 9,400 | 1,675 | 1,695 | 30.5% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 28.4% | 0.00 | 0.0000 | -0.006 | 9,600 | 1,876 | 1,894 | 37.0% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 30.8% | 0.00 | 0.0000 | -0.005 | 9,800 | 2,076 | 2,094 | 40.1% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 33.2% | 0.00 | 0.0000 | -0.004 | 10,000 | 2,276 | 2,293 | 44.7% | -1.00 | 0.0000 | 0.000 | ||||
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 22, 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