SPY rantai opsi State Street SPDR S&P 500 ETF

Expirasi Cboe delayed options data · per 03:38 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 ±2.8% (743.81–786.51) · ATM IV 12.1% · P/C open interest 1.14

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
263.93	268.08		1		1.00	0.0000	0.000	500	0.0300	0.3000	29	220	54.0%	-0.00	0.0001	-0.013
259.00	263.09		1		1.00	0.0000	0.000	505	0.0700	0.1000	2	21	53.2%	-0.00	0.0001	-0.014
254.00	258.08		1		1.00	0.0000	0.000	510	0.0700	0.7300		118	52.3%	-0.00	0.0001	-0.014
248.97	253.11				1.00	0.0000	0.000	515	0.0800	0.7300		2	51.4%	-0.00	0.0001	-0.015
244.03	248.13		2		1.00	0.0001	0.000	520	0.0800	0.7400	1	61	59.4%	-0.00	0.0001	-0.015
239.00	243.13				1.00	0.0001	0.000	525	0.0200	0.7400		27	49.9%	-0.00	0.0001	-0.016
234.00	238.16				1.00	0.0001	0.000	530	0.0900	0.7500		43	48.7%	-0.00	0.0001	-0.017
229.03	233.16				1.00	0.0001	0.000	535	0.1000	0.7600	1	104	48.0%	-0.00	0.0001	-0.018
224.20	228.16				1.00	0.0001	0.000	540	0.1100	0.7700		14	47.3%	-0.00	0.0001	-0.018
219.00	223.20				1.00	0.0001	0.000	545	0.1100	0.7700		8	53.4%	-0.00	0.0001	-0.019
214.07	218.21				1.00	0.0001	0.000	550	0.1200	0.7800	2	63	45.6%	-0.00	0.0001	-0.020
209.09	213.23				1.00	0.0001	0.000	555	0.1300	0.7900		355	44.6%	-0.00	0.0001	-0.021
204.00	208.24				1.00	0.0001	0.000	560	0.1400	0.8000		97	43.8%	-0.01	0.0002	-0.022
199.12	203.26				1.00	0.0001	0.000	565	0.1500	0.8100		65	43.0%	-0.01	0.0002	-0.024
194.13	198.27				1.00	0.0001	0.000	570	0.1600	0.8200		70	47.9%	-0.01	0.0002	-0.025
189.15	193.28				1.00	0.0002	0.000	575	0.1700	0.8300		285	41.2%	-0.01	0.0002	-0.026
184.00	188.32				1.00	0.0002	0.000	580	0.1800	0.8500	100	140	40.5%	-0.01	0.0002	-0.027
179.15	183.32				0.99	0.0002	0.000	585	0.1900	0.8600		32	39.6%	-0.01	0.0002	-0.029
174.22	178.35		10		0.99	0.0002	-0.002	590	0.2100	0.8700	6	20	38.8%	-0.01	0.0003	-0.030
169.00	173.36				0.99	0.0002	-0.004	595	0.2200	0.8900	10	60	38.0%	-0.01	0.0003	-0.032
164.20	168.42				0.99	0.0003	-0.007	600	0.2400	0.9100	2	150	37.2%	-0.01	0.0003	-0.033
159.23	163.43				0.99	0.0003	-0.009	605	0.2500	0.9200		50	36.4%	-0.01	0.0004	-0.035
154.24	158.43		1		0.99	0.0003	-0.011	610	0.2700	0.9400		294	39.3%	-0.01	0.0004	-0.037
149.31	153.47				0.99	0.0004	-0.014	615	0.2900	0.9700	9	168	38.3%	-0.01	0.0004	-0.039
144.39	148.52		2	24.8%	0.99	0.0004	-0.016	620	0.0500	0.9900	60	284	33.9%	-0.01	0.0005	-0.041
139.37	143.56			24.2%	0.99	0.0004	-0.019	625	0.3400	0.3900	4	24	33.2%	-0.01	0.0005	-0.043
134.40	138.59		2	26.0%	0.99	0.0005	-0.022	630	0.3600	0.4200	3	986	32.3%	-0.02	0.0006	-0.045
129.39	133.62		39	25.1%	0.99	0.0006	-0.025	635	0.3900	0.4500	51	230	31.5%	-0.02	0.0006	-0.047
124.43	128.66			25.8%	0.99	0.0006	-0.028	640	0.4200	0.4800	7	174	30.7%	-0.02	0.0007	-0.049
119.56	123.69			26.9%	0.98	0.0007	-0.031	645	0.4800	0.5200	1	337	29.9%	-0.02	0.0008	-0.052
114.58	118.73		1	26.2%	0.98	0.0008	-0.035	650	0.5300	0.5400	3	1,419	29.1%	-0.02	0.0008	-0.054
109.63	113.80		2	26.0%	0.98	0.0008	-0.038	655	0.5300	0.6000	1	129	28.3%	-0.02	0.0009	-0.057
104.56	108.90		4	25.0%	0.98	0.0010	-0.042	660	0.5800	0.6500	57	196	27.5%	-0.03	0.0010	-0.060
99.65	103.90			24.4%	0.98	0.0011	-0.046	665	0.6300	0.7000	28	286	26.7%	-0.03	0.0012	-0.063
94.54	99.01		25	23.2%	0.97	0.0012	-0.051	670	0.6900	0.7600	201	1,688	25.9%	-0.03	0.0013	-0.067
89.82	94.08		82	23.7%	0.97	0.0014	-0.056	675	0.7600	0.8300	1,049	834	25.1%	-0.04	0.0015	-0.071
84.96	89.13		187	23.2%	0.97	0.0016	-0.061	680	0.8300	0.9100	53	1,299	24.2%	-0.04	0.0016	-0.075
80.05	84.24		173	22.6%	0.96	0.0018	-0.066	685	0.9600	1.08	23	335	23.4%	-0.05	0.0019	-0.080
75.00	79.32	1	1	21.4%	0.96	0.0020	-0.072	690	1.02	1.11	61	767	22.7%	-0.05	0.0021	-0.085
70.57	74.42		43	22.0%	0.95	0.0024	-0.079	695	1.14	1.23	45	859	21.9%	-0.06	0.0024	-0.090
65.71	69.51	5	11	21.1%	0.94	0.0027	-0.087	700	1.28	1.37	3,092	1,547	21.1%	-0.07	0.0028	-0.097
60.87	64.67	1	8	20.4%	0.93	0.0031	-0.095	705	1.45	1.55	69	1,394	20.4%	-0.07	0.0032	-0.104
56.06	59.88	3	33	19.7%	0.92	0.0036	-0.103	710	1.65	1.75	150	1,796	19.7%	-0.09	0.0036	-0.111
51.30	55.12		45	19.0%	0.91	0.0042	-0.113	715	1.90	2.00	213	1,198	19.0%	-0.10	0.0042	-0.120
46.58	50.41	13	18	18.2%	0.89	0.0048	-0.122	720	2.05	2.52	323	1,086	18.3%	-0.11	0.0048	-0.128
45.64	49.46		159	18.1%	0.89	0.0050	-0.124	721	2.03	2.60	1	183	18.1%	-0.12	0.0050	-0.130
44.71	48.53		1	18.0%	0.89	0.0051	-0.126	722	2.09	2.67	25	368	18.0%	-0.12	0.0052	-0.132
43.78	47.59			17.8%	0.88	0.0053	-0.129	723	2.14	2.77	28	1,467	17.8%	-0.13	0.0053	-0.134
42.85	46.64		40	17.6%	0.88	0.0054	-0.131	724	2.21	2.84	67	1,471	17.7%	-0.13	0.0055	-0.136
41.92	45.72	2	40	17.5%	0.87	0.0056	-0.133	725	2.28	3.02	294	722	17.6%	-0.13	0.0056	-0.138
41.00	44.80		9	17.4%	0.87	0.0058	-0.135	726	2.36	3.01	3	103	17.4%	-0.14	0.0058	-0.140
40.08	43.89	25	22	17.3%	0.87	0.0060	-0.137	727	2.44	3.10	103	481	17.3%	-0.14	0.0060	-0.142
39.16	42.97		301	17.1%	0.86	0.0061	-0.139	728	2.54	3.17	6	342	17.2%	-0.15	0.0061	-0.143
38.24	42.06		44	17.0%	0.86	0.0063	-0.141	729	2.51	3.27	20	244	17.3%	-0.15	0.0063	-0.145
37.34	41.14		8	16.8%	0.85	0.0065	-0.143	730	2.71	3.40	2,453	4,452	16.9%	-0.16	0.0065	-0.147
36.43	40.24		21	16.7%	0.85	0.0067	-0.145	731	2.78	3.49	12	246	16.7%	-0.16	0.0067	-0.149
35.53	39.34	1	1	16.6%	0.84	0.0069	-0.147	732	2.90	3.57	22	489	16.6%	-0.17	0.0069	-0.151
34.65	38.42			16.4%	0.84	0.0071	-0.149	733	3.00	3.69	34	113	16.5%	-0.17	0.0071	-0.153
33.73	37.52	1	2	16.3%	0.83	0.0073	-0.151	734	3.10	3.80	195	238	16.3%	-0.18	0.0073	-0.155
32.84	36.63	2	3	16.1%	0.83	0.0075	-0.153	735	3.55	3.92	122	725	16.2%	-0.18	0.0075	-0.157
31.96	35.50	2	8	15.8%	0.82	0.0077	-0.155	736	3.30	4.07	6	335	16.1%	-0.19	0.0077	-0.159
31.15	34.60		2	15.7%	0.81	0.0080	-0.158	737	3.31	4.31	30	265	15.7%	-0.20	0.0080	-0.161
30.29	33.73		2	15.6%	0.81	0.0082	-0.159	738	3.43	4.44	20	119	16.1%	-0.20	0.0082	-0.163
29.41	32.90		1	15.5%	0.80	0.0084	-0.161	739	3.67	4.47	12	228	15.4%	-0.21	0.0084	-0.165
28.58	32.10		10	15.4%	0.79	0.0086	-0.163	740	4.00	5.28	134	1,835	15.7%	-0.22	0.0087	-0.167
27.77	31.23	2	2	15.3%	0.79	0.0089	-0.165	741	3.94	4.77	306	446	15.4%	-0.22	0.0089	-0.169
26.91	30.41		8	15.1%	0.78	0.0091	-0.167	742	4.08	4.92	16	203	15.5%	-0.23	0.0092	-0.170
26.01	29.60		5	15.0%	0.77	0.0094	-0.169	743	4.11	5.21	5	196	15.1%	-0.24	0.0094	-0.172
25.23	28.65		9	14.9%	0.76	0.0096	-0.171	744	4.26	5.26	29	446	14.7%	-0.25	0.0097	-0.174
25.82	26.44	35	14	14.8%	0.76	0.0099	-0.172	745	4.55	5.20	680	710	14.7%	-0.25	0.0099	-0.175
23.40	27.07	2	4	14.6%	0.75	0.0102	-0.174	746	4.59	5.75	110	154	14.6%	-0.26	0.0102	-0.177
22.58	26.28		4	14.5%	0.74	0.0104	-0.175	747	4.76	5.94	59	188	14.6%	-0.27	0.0105	-0.179
21.77	25.48		1	14.4%	0.73	0.0107	-0.177	748	5.08	6.15	29	250	14.5%	-0.28	0.0107	-0.180
20.97	24.75	1	2	14.2%	0.72	0.0110	-0.178	749	5.14	6.36	21	438	14.3%	-0.29	0.0110	-0.181
21.81	22.36	11	137	14.2%	0.71	0.0112	-0.179	750	5.50	6.50	627	3,730	14.2%	-0.30	0.0113	-0.183
19.38	23.22		67	14.0%	0.70	0.0115	-0.180	751	5.54	6.80	114	340	14.1%	-0.31	0.0116	-0.184
18.61	22.49	2	27	13.9%	0.69	0.0118	-0.181	752	5.76	7.04	108	205	14.0%	-0.32	0.0119	-0.185
17.96	21.65		23	13.8%	0.68	0.0120	-0.182	753	5.99	7.29	15	323	13.8%	-0.33	0.0122	-0.186
18.12	19.90	3	36	13.7%	0.67	0.0123	-0.183	754	6.22	7.55	138	244	13.7%	-0.34	0.0124	-0.187
18.03	18.44	42	72	13.5%	0.66	0.0126	-0.184	755	6.20	7.68	164	887	13.8%	-0.35	0.0127	-0.187
16.66	18.38		28	13.5%	0.65	0.0128	-0.184	756	6.72	8.09	160	348	13.5%	-0.37	0.0130	-0.188
15.94	17.64	3	25	13.3%	0.63	0.0131	-0.185	757	6.99	8.38	97	466	13.1%	-0.38	0.0133	-0.188
15.49	16.54		28	13.2%	0.62	0.0133	-0.185	758	7.45	8.55	63	91	13.1%	-0.39	0.0135	-0.189
14.55	16.20	4	49	13.1%	0.61	0.0136	-0.185	759	7.74	8.87	82	296	13.1%	-0.40	0.0138	-0.189
14.51	14.86	55	309	12.9%	0.60	0.0138	-0.184	760	8.06	9.59	8,135	1,369	13.0%	-0.42	0.0140	-0.188
13.44	14.46	49	376	12.8%	0.58	0.0140	-0.184	761	8.37	9.67	227	505	12.9%	-0.43	0.0143	-0.188
12.05	13.79	110	832	12.7%	0.57	0.0143	-0.183	762	8.52	10.03	167	595	12.8%	-0.44	0.0145	-0.187
12.14	13.13	151	388	12.6%	0.56	0.0145	-0.183	763	9.06	10.20	244	372	12.6%	-0.46	0.0148	-0.187
11.52	12.11	384	579	12.4%	0.54	0.0147	-0.182	764	9.91	10.79	582	284	12.5%	-0.47	0.0150	-0.186
10.27	11.87	425	840	11.9%	0.53	0.0149	-0.180	765	9.81	10.75	1,073	1,140	12.2%	-0.49	0.0152	-0.184
10.30	11.26	763	283	12.2%	0.51	0.0150	-0.179	766	10.00	11.61	292	682	12.2%	-0.50	0.0153	-0.183
9.25	11.30	679	525	12.4%	0.50	0.0152	-0.177	767	10.41	12.05	21	743	12.1%	-0.52	0.0155	-0.181
8.97	10.37	265	480	11.9%	0.48	0.0153	-0.175	768	10.84	12.50	29	177	11.9%	-0.53	0.0156	-0.179
8.43	9.80	138	392	11.8%	0.47	0.0154	-0.173	769	11.28	12.98	38	199	11.7%	-0.55	0.0157	-0.177
7.90	9.25	267	2,036	11.7%	0.45	0.0154	-0.171	770	12.46	13.25	51	461	11.8%	-0.57	0.0158	-0.174
7.40	8.72	212	314	11.6%	0.44	0.0155	-0.168	771	12.23	13.98		267	11.7%	-0.58	0.0158	-0.171
6.91	8.20	76	253	11.7%	0.42	0.0155	-0.165	772	12.73	14.51	3	112	11.6%	-0.60	0.0158	-0.168
6.44	7.70	590	772	11.4%	0.40	0.0155	-0.162	773	13.25	15.06	1	394	11.6%	-0.62	0.0158	-0.165
5.99	7.23	134	958	11.5%	0.39	0.0154	-0.159	774	12.89	16.64	1	149	11.8%	-0.63	0.0157	-0.161
5.56	6.77	169	482	11.2%	0.37	0.0154	-0.156	775	15.05	15.55	35	230	11.2%	-0.65	0.0156	-0.158
5.15	6.33	227	338	11.2%	0.35	0.0152	-0.152	776	13.93	17.81		176	11.2%	-0.67	0.0155	-0.153
4.76	5.90	191	633	11.0%	0.34	0.0151	-0.148	777	14.63	18.42	3	87	11.1%	-0.68	0.0153	-0.149
4.54	5.31	101	74	11.0%	0.32	0.0149	-0.144	778	16.48	17.84	1	120	11.0%	-0.70	0.0151	-0.145
4.03	5.12	326	829	10.9%	0.31	0.0147	-0.140	779	15.83	19.71	4	181	11.0%	-0.72	0.0149	-0.140
4.00	4.58	438	1,540	10.9%	0.29	0.0144	-0.135	780	18.14	18.78	30	378	10.8%	-0.73	0.0146	-0.135
3.51	4.27	122	502	10.8%	0.28	0.0142	-0.131	781	17.20	21.07		19	10.7%	-0.75	0.0143	-0.130
3.10	3.95	16	112	10.7%	0.26	0.0138	-0.126	782	17.91	21.78		17	10.6%	-0.76	0.0139	-0.125
2.94	3.60	205	1,034	10.6%	0.25	0.0135	-0.121	783	20.16	22.52	1	1	11.7%	-0.78	0.0135	-0.119
2.67	3.38	199	647	10.5%	0.23	0.0132	-0.117	784	19.39	23.27	2	10	10.5%	-0.79	0.0131	-0.114
2.42	3.11	108	494	10.5%	0.22	0.0128	-0.112	785	21.76	24.04	12	20	11.7%	-0.81	0.0127	-0.108
2.19	2.86	318	300	10.4%	0.20	0.0124	-0.107	786	20.94	24.82		4	10.4%	-0.82	0.0122	-0.103
1.84	2.63	59	580	10.3%	0.19	0.0119	-0.102	787	21.74	25.62		12	10.3%	-0.83	0.0117	-0.097
1.63	2.58	69	684	10.3%	0.18	0.0115	-0.097	788	22.56	26.17			10.0%	-0.85	0.0112	-0.092
1.43	2.40	23	363	10.2%	0.17	0.0110	-0.092	789	23.39	27.27		21	10.2%	-0.86	0.0107	-0.086
1.67	2.03	338	748	10.2%	0.15	0.0106	-0.087	790	24.25	28.12	9	1	10.2%	-0.87	0.0102	-0.081
1.29	1.86	19	128	10.2%	0.14	0.0101	-0.083	791	25.20	28.97			10.2%	-0.88	0.0096	-0.076
1.15	1.70	24	643	10.1%	0.13	0.0096	-0.078	792	26.02	29.85		1	10.1%	-0.89	0.0091	-0.070
0.7800	1.80	134	266	9.8%	0.12	0.0091	-0.073	793	26.89	30.73			10.0%	-0.90	0.0086	-0.065
0.6600	1.68	90	370	10.0%	0.11	0.0087	-0.069	794	27.78	31.63			10.0%	-0.91	0.0081	-0.060
1.00	1.10	427	7,606	10.0%	0.10	0.0082	-0.065	795	30.00	32.53		1	11.7%	-0.92	0.0076	-0.056
0.8300	1.10	212	686	10.0%	0.10	0.0077	-0.061	796	29.64	33.45		14	10.0%	-0.92	0.0071	-0.051
0.3400	1.37	71	429	10.0%	0.09	0.0073	-0.057	797	30.56	34.37		11	9.9%	-0.93	0.0066	-0.047
0.3500	1.29	304	463	10.7%	0.08	0.0068	-0.053	798	31.49	35.31			9.9%	-0.94	0.0061	-0.043
0.1800	1.22	2	1,936	9.9%	0.07	0.0064	-0.049	799	32.42	36.25		1	9.9%	-0.94	0.0057	-0.039
0.5400	0.7500	717	2,877	9.9%	0.07	0.0060	-0.046	800	35.20	37.19	17	486	12.8%	-0.95	0.0052	-0.036
0.0400	1.08	4	122	9.9%	0.06	0.0056	-0.043	801	34.30	38.15			9.8%	-0.95	0.0048	-0.032
0.4700	1.02	7	72	9.9%	0.06	0.0052	-0.040	802	35.26	39.10		1	9.8%	-0.96	0.0045	-0.029
0.4200	0.9700	137	251	9.9%	0.05	0.0049	-0.037	803	36.34	40.07			10.1%	-0.96	0.0041	-0.026
0.3800	0.9200	19	92	10.0%	0.05	0.0045	-0.035	804	37.34	41.04			10.3%	-0.97	0.0038	-0.024
0.3300	0.4200	106	501	9.8%	0.04	0.0042	-0.032	805	38.28	42.01	2		10.2%	-0.97	0.0035	-0.021
0.3100	0.8500	614	888	10.0%	0.04	0.0039	-0.030	806	39.26	42.98		1	10.3%	-0.97	0.0032	-0.019
0.2800	0.8200	42	166	10.0%	0.04	0.0037	-0.028	807	40.24	43.96			10.4%	-0.98	0.0029	-0.017
0.2400	0.7900	41	204	10.0%	0.03	0.0034	-0.026	808	41.26	44.94			10.6%	-0.98	0.0027	-0.015
0.2300	0.7700	74	86	10.1%	0.03	0.0032	-0.025	809	42.20	45.92			10.5%	-0.98	0.0025	-0.013
0.2100	0.7400	41	452	10.1%	0.03	0.0029	-0.023	810	43.18	46.91		1	10.5%	-0.98	0.0023	-0.012
0.1900	0.7200	6	472	10.2%	0.03	0.0027	-0.021	811	44.17	47.89			10.6%	-0.98	0.0021	-0.010
0.1700	0.7100	2	191	10.2%	0.02	0.0026	-0.020	812	45.14	48.88			10.6%	-0.98	0.0019	-0.009
0.1600	0.1900	37	105	10.2%	0.02	0.0024	-0.019	813	46.16	49.87		1	10.8%	-0.99	0.0018	-0.008
0.1400	0.6800	34	141	11.9%	0.02	0.0022	-0.018	814	47.18	50.86			11.1%	-0.99	0.0016	-0.007
0.1300	0.6700	37	798	10.4%	0.02	0.0021	-0.017	815	48.13	51.85			11.0%	-0.99	0.0015	-0.006
0.1200	0.6500	9	79	12.2%	0.02	0.0020	-0.016	816	49.12	52.84	1	1	11.1%	-0.99	0.0014	-0.005
0.1100	0.6400	54	99	10.5%	0.02	0.0018	-0.015	817	50.11	53.83			11.2%	-0.99	0.0013	-0.004
0.0900	0.1600		263	10.5%	0.02	0.0017	-0.014	818	51.10	54.83			11.3%	-0.99	0.0012	-0.003
0.0900	0.1400	4	21	10.6%	0.01	0.0016	-0.014	819	52.14	55.82			11.7%	-0.99	0.0011	-0.003
0.0900	0.6200	14	357	10.7%	0.01	0.0015	-0.013	820	53.09	56.81			11.5%	-0.99	0.0010	-0.002
0.0800	0.6100	3	46	10.8%	0.01	0.0014	-0.012	821	54.09	57.81			11.7%	-0.99	0.0010	-0.001
0.0700	0.6100		6	10.8%	0.01	0.0013	-0.012	822	55.13	58.80	1		12.2%	-0.99	0.0009	-0.001
0.0700	0.6000	3	142	10.9%	0.01	0.0013	-0.011	823	56.12	59.80			12.2%	-0.99	0.0008	-0.000
0.0600	0.6000		89	10.9%	0.01	0.0012	-0.011	824	57.10	60.79			12.3%	-0.99	0.0008	0.000
0.0600	0.5900	16	433	11.0%	0.01	0.0011	-0.010	825	58.07	61.79			12.2%	-0.99	0.0007	0.000
0.0400	0.0800	2	946	11.4%	0.01	0.0009	-0.009	830	63.05	66.77			12.9%	-1.00	0.0006	0.000
0.0300	0.5300	7	457	11.9%	0.01	0.0007	-0.007	835	68.03	71.76			13.5%	-1.00	0.0004	0.000
0.0200	0.4500	2	389	12.5%	0.01	0.0006	-0.006	840	73.05	76.74			14.6%	-1.00	0.0003	0.000
0.0200	0.3900	50	42	12.8%	0.00	0.0005	-0.006	845	78.01	81.73			15.0%	-1.00	0.0003	0.000
0.0100	0.3500		112	13.3%	0.00	0.0004	-0.005	850	82.99	86.72			15.7%	-1.00	0.0002	0.000
0.0100	0.3200		53	14.2%	0.00	0.0003	-0.005	855	88.01	91.71		1	16.8%	-1.00	0.0002	0.000
0.0100	0.3400		74	17.9%	0.00	0.0003	-0.004	860	92.97	96.69			17.2%	-1.00	0.0002	0.000
0	0.3200	1	98	18.5%	0.00	0.0002	-0.004	865	97.99	101.68			18.2%	-1.00	0.0001	0.000
0	0.6800	1	56	15.0%	0.00	0.0002	-0.004	870	102.97	106.67			18.8%	-1.00	0.0001	0.000
0	0.3600		17	20.3%	0.00	0.0002	-0.003	875	107.96	111.68			19.6%	-1.00	0.0001	0.000
0	0.4300		13	21.5%	0.00	0.0001	-0.003	880	112.95	116.67			21.0%	-1.00	0.0001	0.000
0	0.4900			22.7%	0.00	0.0001	-0.003	885	117.92	122.10			24.2%	-1.00	0.0001	0.000
0	0.5300		3	23.7%	0.00	0.0001	-0.002	890	122.91	127.00			25.1%	-1.00	0.0001	0.000
0	0.5800		1	24.8%	0.00	0.0001	-0.002	895	127.89	132.00			25.9%	-1.00	0.0000	0.000
0	0.6000	5	7	25.6%	0.00	0.0001	-0.002	900	132.88	137.00			26.7%	-1.00	0.0000	0.000
0	0.6200		3	26.4%	0.00	0.0001	-0.002	905	137.87	142.00			27.6%	-1.00	0.0000	0.000
0	0.6100		1	27.2%	0.00	0.0001	-0.002	910	142.86	147.00			28.4%	-1.00	0.0000	0.000
0	0.6300		450	28.0%	0.00	0.0001	-0.002	915	147.85	152.00			29.2%	-1.00	0.0000	0.000
0	0.5000		990	27.9%	0.00	0.0000	-0.001	920	152.84	157.00			30.0%	-1.00	0.0000	0.000
0	0.5100		500	28.7%	0.00	0.0000	-0.001	925	157.90	162.00			31.3%	-1.00	0.0000	0.000
0	0.5200		2	29.5%	0.00	0.0000	-0.001	930	162.82	166.57			27.0%	-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 — Oct 02, 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

SPY rantai opsi State Street SPDR S&P 500 ETF

Volatility smile — Oct 02, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi