SPY chuỗi quyền chọn State Street SPDR S&P 500 ETF
Cboe delayed options data · tính đến 12:41 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 ±0.5% (763.53–770.85) · ATM IV 19.7% · Open interest P/C 2.14
| 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 | |
| 214.99 | 219.50 | 20 | 7 | 344.5% | 1.00 | 0.0000 | 0.000 | 550 | 0 | 0.0200 | 1,835 | 1,694 | 338.3% | 0.00 | 0.0000 | 0.000 |
| 209.67 | 214.29 | 58 | 12 | 1.00 | 0.0000 | 0.000 | 555 | 0 | 0.0200 | 744 | 775 | 329.6% | 0.00 | 0.0000 | 0.000 | |
| 204.99 | 209.50 | 22 | 6 | 327.0% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.0200 | 88 | 104 | 321.1% | 0.00 | 0.0000 | 0.000 |
| 199.63 | 204.29 | 24 | 6 | 1.00 | 0.0000 | -0.000 | 565 | 0 | 0.0200 | 50 | 150 | 312.6% | 0.00 | 0.0000 | -0.000 | |
| 194.99 | 199.50 | 14 | 3 | 309.8% | 1.00 | 0.0000 | -0.000 | 570 | 0 | 0.0200 | 20 | 120 | 304.1% | 0.00 | 0.0000 | -0.000 |
| 189.99 | 194.50 | 6 | 5 | 301.3% | 1.00 | 0.0000 | -0.000 | 575 | 0 | 0.0200 | 19 | 88 | 295.8% | 0.00 | 0.0000 | -0.000 |
| 184.63 | 189.29 | 12 | 3 | 1.00 | 0.0000 | -0.000 | 580 | 0 | 0.0200 | 361 | 370 | 287.4% | 0.00 | 0.0000 | -0.000 | |
| 179.99 | 184.50 | 22 | 7 | 284.5% | 1.00 | 0.0000 | -0.000 | 585 | 0 | 0.0200 | 833 | 757 | 279.2% | 0.00 | 0.0000 | -0.000 |
| 174.99 | 179.50 | 22 | 5 | 276.1% | 1.00 | 0.0000 | -0.000 | 590 | 0 | 0.0200 | 309 | 269 | 271.0% | 0.00 | 0.0000 | -0.000 |
| 169.63 | 174.29 | 70 | 9 | 1.00 | 0.0000 | -0.000 | 595 | 0 | 0.0200 | 730 | 751 | 262.9% | 0.00 | 0.0000 | -0.000 | |
| 164.75 | 169.29 | 6 | 2 | 1.00 | 0.0000 | -0.000 | 600 | 0 | 0.0200 | 402 | 668 | 254.8% | 0.00 | 0.0000 | -0.000 | |
| 159.73 | 164.29 | 1.00 | 0.0000 | -0.000 | 605 | 0 | 0.0200 | 5 | 992 | 246.8% | 0.00 | 0.0000 | -0.000 | |||
| 154.63 | 159.29 | 1.00 | 0.0000 | -0.001 | 610 | 0 | 0.0200 | 312 | 347 | 238.8% | -0.00 | 0.0000 | -0.001 | |||
| 149.79 | 154.29 | 1.00 | 0.0000 | -0.001 | 615 | 0 | 0.0200 | 1,120 | 725 | 230.9% | -0.00 | 0.0000 | -0.001 | |||
| 144.63 | 149.29 | 48 | 4 | 1.00 | 0.0000 | -0.001 | 620 | 0 | 0.0200 | 691 | 526 | 223.0% | -0.00 | 0.0000 | -0.001 | |
| 139.99 | 144.50 | 66 | 24 | 219.4% | 1.00 | 0.0000 | -0.001 | 625 | 0 | 0.0200 | 1,504 | 7,039 | 215.2% | -0.00 | 0.0000 | -0.001 |
| 134.63 | 139.29 | 1.00 | 0.0000 | -0.001 | 630 | 0 | 0.0200 | 1,595 | 11.5K | 207.4% | -0.00 | 0.0000 | -0.001 | |||
| 129.74 | 134.29 | 1.00 | 0.0000 | -0.002 | 635 | 0 | 0.0200 | 1,097 | 1,920 | 199.7% | -0.00 | 0.0000 | -0.002 | |||
| 124.99 | 129.50 | 195.8% | 1.00 | 0.0000 | -0.002 | 640 | 0 | 0.0200 | 1,364 | 1,386 | 191.9% | -0.00 | 0.0000 | -0.002 | ||
| 119.74 | 124.29 | 1.00 | 0.0000 | -0.002 | 645 | 0 | 0.0200 | 3,784 | 3,588 | 184.3% | -0.00 | 0.0000 | -0.002 | |||
| 114.99 | 119.50 | 180.2% | 1.00 | 0.0000 | -0.003 | 650 | 0 | 0.0200 | 2,352 | 4,429 | 176.7% | -0.00 | 0.0000 | -0.003 | ||
| 109.63 | 114.29 | 1.00 | 0.0000 | -0.003 | 655 | 0 | 0.0200 | 1,208 | 57.2K | 169.1% | -0.00 | 0.0000 | -0.003 | |||
| 104.73 | 109.29 | 2 | 1 | 1.00 | 0.0000 | -0.003 | 660 | 0 | 0.0200 | 4,157 | 49.8K | 161.6% | -0.00 | 0.0000 | -0.003 | |
| 99.63 | 104.29 | 48 | 6 | 1.00 | 0.0000 | -0.004 | 665 | 0 | 0.0200 | 364 | 601 | 154.1% | -0.00 | 0.0000 | -0.004 | |
| 94.99 | 99.50 | 40 | 10 | 149.6% | 1.00 | 0.0001 | -0.005 | 670 | 0 | 0.0200 | 3,422 | 1,990 | 146.6% | -0.00 | 0.0001 | -0.005 |
| 89.64 | 94.29 | 46 | 7 | 1.00 | 0.0001 | -0.005 | 675 | 0 | 0.0200 | 1,002 | 680 | 139.1% | -0.00 | 0.0001 | -0.005 | |
| 87.08 | 87.32 | 12 | 2 | 1.00 | 0.0001 | -0.006 | 680 | 0 | 0.0200 | 2,466 | 1,871 | 131.7% | -0.00 | 0.0001 | -0.006 | |
| 82.08 | 82.32 | 46 | 7 | 1.00 | 0.0001 | -0.007 | 685 | 0 | 0.0200 | 2,926 | 1,995 | 124.3% | -0.00 | 0.0001 | -0.007 | |
| 77.08 | 77.32 | 68 | 15 | 1.00 | 0.0001 | -0.008 | 690 | 0 | 0.0200 | 4,465 | 2,937 | 117.0% | -0.00 | 0.0001 | -0.008 | |
| 72.08 | 72.32 | 66 | 12 | 1.00 | 0.0002 | -0.009 | 695 | 0 | 0.0200 | 4,998 | 2,853 | 109.7% | -0.00 | 0.0002 | -0.009 | |
| 67.08 | 67.32 | 172 | 95 | 1.00 | 0.0002 | -0.010 | 700 | 0 | 0.0200 | 4,380 | 2,249 | 102.3% | -0.00 | 0.0002 | -0.010 | |
| 62.08 | 62.32 | 119 | 19 | 1.00 | 0.0002 | -0.011 | 705 | 0 | 0.0200 | 4,636 | 2,042 | 95.0% | -0.00 | 0.0002 | -0.011 | |
| 57.08 | 57.32 | 47 | 13 | 1.00 | 0.0003 | -0.012 | 710 | 0 | 0.0200 | 2,904 | 1,564 | 87.7% | -0.00 | 0.0003 | -0.012 | |
| 52.08 | 52.32 | 60 | 11 | 1.00 | 0.0004 | -0.013 | 715 | 0 | 0.0200 | 4,675 | 1,549 | 80.5% | -0.00 | 0.0004 | -0.013 | |
| 47.08 | 47.32 | 76 | 11 | 1.00 | 0.0005 | -0.015 | 720 | 0 | 0.0300 | 3,792 | 1,940 | 76.0% | -0.00 | 0.0005 | -0.015 | |
| 44.09 | 44.33 | 1.00 | 0.0006 | -0.015 | 723 | 0 | 0.0300 | 3,225 | 2,113 | 71.5% | -0.00 | 0.0006 | -0.015 | |||
| 43.09 | 43.33 | 81 | 14 | 1.00 | 0.0006 | -0.016 | 724 | 0 | 0.0300 | 15.4K | 24.6K | 70.0% | -0.00 | 0.0006 | -0.016 | |
| 42.09 | 42.33 | 107 | 76 | 1.00 | 0.0006 | -0.016 | 725 | 0 | 0.0300 | 5,127 | 4,326 | 68.5% | -0.00 | 0.0006 | -0.016 | |
| 41.09 | 41.33 | 63 | 15 | 1.00 | 0.0007 | -0.016 | 726 | 0 | 0.0300 | 4,868 | 4,248 | 67.0% | -0.00 | 0.0007 | -0.016 | |
| 40.09 | 40.33 | 99 | 8 | 1.00 | 0.0007 | -0.017 | 727 | 0 | 0.0300 | 3,676 | 2,735 | 65.5% | -0.00 | 0.0007 | -0.017 | |
| 39.09 | 39.33 | 127 | 29 | 1.00 | 0.0007 | -0.017 | 728 | 0 | 0.0300 | 2,711 | 2,642 | 64.0% | -0.00 | 0.0007 | -0.017 | |
| 38.09 | 38.33 | 114 | 23 | 1.00 | 0.0008 | -0.017 | 729 | 0 | 0.0400 | 2,433 | 1,901 | 64.3% | -0.00 | 0.0008 | -0.017 | |
| 37.09 | 37.33 | 117 | 46 | 1.00 | 0.0008 | -0.018 | 730 | 0 | 0.0400 | 3,040 | 2,332 | 62.8% | -0.00 | 0.0008 | -0.018 | |
| 36.09 | 36.33 | 171 | 84 | 1.00 | 0.0009 | -0.018 | 731 | 0 | 0.0400 | 1,544 | 18.5K | 61.2% | -0.00 | 0.0009 | -0.018 | |
| 35.09 | 35.33 | 160 | 36 | 1.00 | 0.0009 | -0.018 | 732 | 0 | 0.0400 | 2,631 | 1,204 | 59.7% | -0.00 | 0.0009 | -0.018 | |
| 34.10 | 34.34 | 166 | 52 | 1.00 | 0.0010 | -0.019 | 733 | 0 | 0.0400 | 1,380 | 788 | 58.1% | -0.00 | 0.0010 | -0.019 | |
| 33.10 | 33.34 | 170 | 71 | 1.00 | 0.0010 | -0.019 | 734 | 0 | 0.0400 | 20.4K | 19.7K | 56.6% | -0.00 | 0.0010 | -0.019 | |
| 32.10 | 32.34 | 103 | 26 | 0.99 | 0.0011 | -0.020 | 735 | 0 | 0.0200 | 5,203 | 3,383 | 51.2% | -0.01 | 0.0011 | -0.020 | |
| 31.10 | 31.34 | 220 | 86 | 0.99 | 0.0012 | -0.020 | 736 | 0 | 0.0200 | 3,913 | 2,611 | 49.8% | -0.01 | 0.0012 | -0.020 | |
| 30.10 | 30.34 | 97 | 24 | 0.99 | 0.0013 | -0.021 | 737 | 0 | 0.0400 | 3,430 | 2,102 | 51.9% | -0.01 | 0.0013 | -0.021 | |
| 29.10 | 29.34 | 84 | 22 | 0.99 | 0.0014 | -0.021 | 738 | 0 | 0.0400 | 2,474 | 953 | 50.3% | -0.01 | 0.0014 | -0.021 | |
| 28.10 | 28.34 | 109 | 114 | 0.99 | 0.0015 | -0.022 | 739 | 0 | 0.0400 | 3,059 | 1,307 | 50.0% | -0.01 | 0.0015 | -0.022 | |
| 27.10 | 27.34 | 116 | 57 | 0.99 | 0.0016 | -0.023 | 740 | 0.0100 | 0.0300 | 8,606 | 5,832 | 47.2% | -0.01 | 0.0016 | -0.023 | |
| 26.11 | 26.35 | 55 | 73 | 0.99 | 0.0018 | -0.024 | 741 | 0.0100 | 0.0500 | 2,214 | 2,457 | 47.8% | -0.01 | 0.0018 | -0.024 | |
| 25.11 | 25.35 | 125 | 153 | 0.99 | 0.0019 | -0.025 | 742 | 0.0100 | 0.0500 | 3,190 | 1,832 | 46.2% | -0.01 | 0.0019 | -0.025 | |
| 24.11 | 24.35 | 349 | 257 | 0.99 | 0.0021 | -0.026 | 743 | 0.0100 | 0.0500 | 4,787 | 3,531 | 44.5% | -0.01 | 0.0021 | -0.026 | |
| 23.11 | 23.35 | 398 | 163 | 0.99 | 0.0024 | -0.028 | 744 | 0.0100 | 0.0500 | 4,401 | 2,678 | 42.9% | -0.01 | 0.0024 | -0.028 | |
| 22.12 | 22.35 | 302 | 220 | 0.99 | 0.0026 | -0.030 | 745 | 0.0200 | 0.0400 | 12.3K | 5,201 | 41.2% | -0.01 | 0.0026 | -0.030 | |
| 21.12 | 21.36 | 75 | 73 | 0.99 | 0.0030 | -0.033 | 746 | 0.0200 | 0.0500 | 9,543 | 5,361 | 40.4% | -0.01 | 0.0030 | -0.033 | |
| 20.12 | 20.36 | 52 | 105 | 0.99 | 0.0034 | -0.036 | 747 | 0.0200 | 0.0600 | 7,389 | 8,290 | 39.4% | -0.01 | 0.0034 | -0.036 | |
| 19.13 | 19.37 | 212 | 386 | 31.1% | 0.99 | 0.0038 | -0.040 | 748 | 0.0300 | 0.0700 | 9,305 | 3,250 | 38.8% | -0.01 | 0.0039 | -0.040 |
| 18.13 | 18.37 | 162 | 120 | 32.4% | 0.98 | 0.0045 | -0.045 | 749 | 0.0300 | 0.0700 | 11.4K | 5,676 | 37.1% | -0.02 | 0.0045 | -0.045 |
| 17.14 | 17.38 | 209 | 134 | 31.8% | 0.98 | 0.0052 | -0.051 | 750 | 0.0400 | 0.0800 | 24.4K | 12.9K | 36.3% | -0.02 | 0.0052 | -0.051 |
| 16.15 | 16.39 | 264 | 48 | 31.6% | 0.98 | 0.0061 | -0.059 | 751 | 0.0500 | 0.0900 | 13.6K | 5,773 | 35.3% | -0.02 | 0.0061 | -0.060 |
| 15.16 | 15.40 | 211 | 289 | 31.0% | 0.98 | 0.0072 | -0.070 | 752 | 0.0600 | 0.1000 | 14.2K | 7,102 | 34.1% | -0.02 | 0.0073 | -0.070 |
| 14.18 | 14.42 | 218 | 178 | 30.6% | 0.97 | 0.0086 | -0.083 | 753 | 0.0700 | 0.1100 | 11.2K | 2,840 | 33.2% | -0.03 | 0.0086 | -0.083 |
| 13.20 | 13.44 | 551 | 309 | 30.2% | 0.97 | 0.0103 | -0.099 | 754 | 0.0900 | 0.1300 | 15.5K | 4,287 | 32.0% | -0.03 | 0.0104 | -0.099 |
| 12.22 | 12.46 | 798 | 312 | 29.4% | 0.96 | 0.0124 | -0.119 | 755 | 0.1100 | 0.1500 | 33.8K | 11.3K | 31.0% | -0.04 | 0.0125 | -0.119 |
| 11.25 | 11.48 | 353 | 353 | 28.6% | 0.95 | 0.0150 | -0.144 | 756 | 0.1400 | 0.1800 | 16.6K | 4,391 | 30.2% | -0.05 | 0.0150 | -0.145 |
| 10.28 | 10.51 | 498 | 191 | 28.0% | 0.94 | 0.0181 | -0.176 | 757 | 0.1700 | 0.2100 | 28.0K | 8,359 | 29.1% | -0.06 | 0.0181 | -0.176 |
| 9.32 | 9.55 | 1,200 | 332 | 27.0% | 0.93 | 0.0218 | -0.216 | 758 | 0.2000 | 0.2500 | 15.5K | 3,109 | 28.1% | -0.07 | 0.0218 | -0.216 |
| 8.37 | 8.60 | 2,110 | 607 | 26.1% | 0.91 | 0.0264 | -0.266 | 759 | 0.2500 | 0.3100 | 22.5K | 4,965 | 27.1% | -0.09 | 0.0264 | -0.266 |
| 7.43 | 7.66 | 6,149 | 1,317 | 25.1% | 0.89 | 0.0318 | -0.329 | 760 | 0.3100 | 0.3700 | 58.0K | 7,824 | 26.0% | -0.11 | 0.0318 | -0.329 |
| 6.50 | 6.73 | 7,499 | 879 | 24.1% | 0.86 | 0.0382 | -0.408 | 761 | 0.3800 | 0.4500 | 42.0K | 8,062 | 25.0% | -0.14 | 0.0382 | -0.408 |
| 5.60 | 5.83 | 21.4K | 3,348 | 23.1% | 0.83 | 0.0458 | -0.511 | 762 | 0.4800 | 0.5600 | 62.4K | 7,769 | 23.9% | -0.17 | 0.0458 | -0.511 |
| 4.73 | 4.95 | 39.8K | 6,226 | 22.1% | 0.79 | 0.0544 | -0.644 | 763 | 0.6300 | 0.6900 | 46.7K | 6,686 | 23.1% | -0.21 | 0.0544 | -0.644 |
| 3.90 | 4.11 | 48.8K | 6,257 | 21.3% | 0.74 | 0.0636 | -0.818 | 764 | 0.8000 | 0.8600 | 36.1K | 6,488 | 22.1% | -0.26 | 0.0636 | -0.818 |
| 3.12 | 3.33 | 48.7K | 7,711 | 20.5% | 0.68 | 0.0729 | -1.047 | 765 | 1.00 | 1.09 | 48.5K | 10.4K | 21.3% | -0.32 | 0.0729 | -1.047 |
| 2.44 | 2.63 | 31.6K | 5,836 | 19.6% | 0.60 | 0.0810 | -1.346 | 766 | 1.31 | 1.39 | 42.9K | 7,410 | 20.7% | -0.40 | 0.0810 | -1.346 |
| 1.89 | 1.97 | 42.3K | 6,424 | 19.4% | 0.52 | 0.0863 | -1.729 | 767 | 1.69 | 1.77 | 49.0K | 8,422 | 20.1% | -0.48 | 0.0863 | -1.729 |
| 1.38 | 1.46 | 48.4K | 8,742 | 19.0% | 0.43 | 0.0873 | -1.441 | 768 | 2.16 | 2.30 | 29.8K | 4,087 | 19.9% | -0.57 | 0.0873 | -1.441 |
| 0.9700 | 1.04 | 32.5K | 5,452 | 18.7% | 0.35 | 0.0833 | -1.024 | 769 | 2.68 | 2.89 | 26.7K | 2,511 | 19.0% | -0.65 | 0.0833 | -1.024 |
| 0.6600 | 0.7200 | 84.3K | 13.6K | 18.6% | 0.27 | 0.0747 | -0.708 | 770 | 1.71 | 3.59 | 39.3K | 6,059 | 19.0% | -0.73 | 0.0747 | -0.708 |
| 0.4300 | 0.4900 | 60.2K | 12.6K | 18.4% | 0.20 | 0.0631 | -0.479 | 771 | 2.17 | 4.36 | 29.6K | 3,600 | 19.0% | -0.80 | 0.0631 | -0.479 |
| 0.2700 | 0.3300 | 66.2K | 8,711 | 18.5% | 0.14 | 0.0508 | -0.320 | 772 | 3.02 | 5.21 | 30.2K | 3,637 | 19.3% | -0.86 | 0.0508 | -0.320 |
| 0.1600 | 0.2200 | 47.3K | 7,773 | 18.6% | 0.10 | 0.0392 | -0.210 | 773 | 5.87 | 6.11 | 11.3K | 3,693 | 19.6% | -0.90 | 0.0392 | -0.210 |
| 0.0900 | 0.1500 | 44.3K | 10.1K | 18.9% | 0.07 | 0.0291 | -0.134 | 774 | 6.59 | 7.25 | 6,668 | 2,056 | 20.5% | -0.93 | 0.0291 | -0.134 |
| 0.0500 | 0.1000 | 39.9K | 8,726 | 19.1% | 0.05 | 0.0208 | -0.084 | 775 | 7.55 | 8.21 | 2,616 | 488 | 21.1% | -0.95 | 0.0208 | -0.084 |
| 0.0300 | 0.0700 | 23.3K | 8,804 | 19.3% | 0.03 | 0.0143 | -0.051 | 776 | 8.52 | 9.18 | 2,599 | 382 | 21.9% | -0.97 | 0.0144 | -0.051 |
| 0.0100 | 0.0500 | 19.8K | 8,105 | 19.8% | 0.02 | 0.0097 | -0.030 | 777 | 9.50 | 10.16 | 972 | 59 | 23.1% | -0.98 | 0.0097 | -0.030 |
| 0 | 0.0400 | 12.4K | 3,880 | 20.4% | 0.01 | 0.0064 | -0.018 | 778 | 10.49 | 11.16 | 840 | 15 | 24.8% | -0.99 | 0.0064 | -0.018 |
| 0 | 0.0400 | 7,393 | 3,614 | 22.0% | 0.01 | 0.0042 | -0.011 | 779 | 11.49 | 12.16 | 659 | 7 | 26.0% | -0.99 | 0.0042 | -0.011 |
| 0.0100 | 0.0300 | 11.8K | 7,336 | 23.6% | 0.00 | 0.0029 | -0.007 | 780 | 10.50 | 13.15 | 403 | 34 | 28.1% | -1.00 | 0.0029 | -0.007 |
| 0 | 0.0300 | 3,920 | 2,815 | 24.3% | 0.00 | 0.0021 | -0.005 | 781 | 13.69 | 13.93 | 246 | 28.8% | -1.00 | 0.0021 | -0.005 | |
| 0 | 0.0300 | 2,204 | 6,777 | 25.9% | 0.00 | 0.0016 | -0.004 | 782 | 14.69 | 14.93 | 146 | 12 | 30.5% | -1.00 | 0.0016 | -0.004 |
| 0 | 0.0300 | 2,355 | 3,880 | 27.4% | 0.00 | 0.0013 | -0.004 | 783 | 13.50 | 15.93 | 14 | 32.3% | -1.00 | 0.0013 | -0.004 | |
| 0 | 0.0300 | 5,632 | 6,599 | 28.9% | 0.00 | 0.0011 | -0.003 | 784 | 14.50 | 16.93 | 34.0% | -1.00 | 0.0011 | -0.003 | ||
| 0 | 0.0200 | 6,994 | 7,781 | 29.0% | 0.00 | 0.0010 | -0.003 | 785 | 15.50 | 17.93 | 21 | 6 | 35.7% | -1.00 | 0.0010 | -0.003 |
| 0 | 0.0200 | 1,204 | 2,001 | 30.5% | 0.00 | 0.0009 | -0.003 | 786 | 16.50 | 18.93 | 22 | 1 | 37.4% | -1.00 | 0.0009 | -0.003 |
| 0 | 0.0200 | 314 | 999 | 31.9% | 0.00 | 0.0008 | -0.003 | 787 | 17.50 | 19.93 | 39.0% | -1.00 | 0.0008 | -0.003 | ||
| 0 | 0.0200 | 603 | 2,080 | 33.4% | 0.00 | 0.0007 | -0.003 | 788 | 18.50 | 20.93 | 40.7% | -1.00 | 0.0007 | -0.003 | ||
| 0 | 0.0200 | 71 | 2,971 | 34.8% | 0.00 | 0.0007 | -0.003 | 789 | 19.50 | 21.93 | 362 | 42.4% | -1.00 | 0.0007 | -0.003 | |
| 0 | 0.0200 | 1,298 | 3,991 | 36.2% | 0.00 | 0.0006 | -0.003 | 790 | 20.50 | 22.93 | 383 | 44.0% | -1.00 | 0.0006 | -0.003 | |
| 0 | 0.0200 | 40 | 1,058 | 37.6% | 0.00 | 0.0006 | -0.003 | 791 | 21.50 | 23.93 | 5 | 45.6% | -1.00 | 0.0006 | -0.003 | |
| 0 | 0.0200 | 103 | 1,144 | 39.0% | 0.00 | 0.0005 | -0.003 | 792 | 22.50 | 24.93 | 2 | 47.3% | -1.00 | 0.0005 | -0.003 | |
| 0 | 0.0200 | 49 | 850 | 40.4% | 0.00 | 0.0005 | -0.003 | 793 | 23.50 | 25.92 | 2 | 48.9% | -1.00 | 0.0005 | -0.003 | |
| 0 | 0.0200 | 20 | 1,412 | 41.8% | 0.00 | 0.0004 | -0.002 | 794 | 24.50 | 26.93 | 2 | 49.8% | -1.00 | 0.0004 | -0.002 | |
| 0 | 0.0200 | 11 | 2,681 | 43.1% | 0.00 | 0.0004 | -0.002 | 795 | 25.50 | 27.93 | 2 | 52.1% | -1.00 | 0.0004 | -0.002 | |
| 0 | 0.0200 | 2 | 2,548 | 44.5% | 0.00 | 0.0004 | -0.002 | 796 | 26.50 | 28.93 | 2 | 53.0% | -1.00 | 0.0004 | -0.002 | |
| 0 | 0.0200 | 2 | 806 | 45.9% | 0.00 | 0.0003 | -0.002 | 797 | 27.50 | 29.93 | 54.5% | -1.00 | 0.0003 | -0.002 | ||
| 0 | 0.0200 | 25 | 2,180 | 47.2% | 0.00 | 0.0003 | -0.002 | 798 | 28.50 | 30.93 | 56.1% | -1.00 | 0.0003 | -0.002 | ||
| 0 | 0.0200 | 677 | 48.6% | 0.00 | 0.0003 | -0.002 | 799 | 29.50 | 31.92 | 57.6% | -1.00 | 0.0003 | -0.002 | |||
| 0 | 0.0200 | 18 | 605 | 49.9% | 0.00 | 0.0003 | -0.002 | 800 | 30.50 | 32.92 | 59.2% | -1.00 | 0.0003 | -0.002 | ||
| 0 | 0.0200 | 1 | 249 | 51.2% | 0.00 | 0.0003 | -0.002 | 801 | 31.74 | 35.99 | 66.9% | -1.00 | 0.0003 | -0.002 | ||
| 0 | 0.0200 | 46 | 52.6% | 0.00 | 0.0002 | -0.002 | 802 | 32.50 | 36.98 | -1.00 | 0.0002 | -0.002 | ||||
| 0 | 0.0200 | 1 | 472 | 53.9% | 0.00 | 0.0002 | -0.002 | 803 | 33.72 | 38.07 | 4 | 73.0% | -1.00 | 0.0002 | -0.002 | |
| 0 | 0.0200 | 888 | 55.2% | 0.00 | 0.0002 | -0.002 | 804 | 34.72 | 39.11 | 10 | 76.4% | -1.00 | 0.0002 | -0.002 | ||
| 0 | 0.0200 | 16 | 727 | 56.6% | 0.00 | 0.0002 | -0.002 | 805 | 35.74 | 40.38 | 18 | 87.5% | -1.00 | 0.0002 | -0.002 | |
| 0 | 0.0200 | 828 | 57.9% | 0.00 | 0.0002 | -0.002 | 806 | 36.50 | 41.05 | 10 | 56.2% | -1.00 | 0.0002 | -0.002 | ||
| 0 | 0.0200 | 124 | 59.2% | 0.00 | 0.0002 | -0.002 | 807 | 37.72 | 42.38 | 4 | 90.6% | -1.00 | 0.0002 | -0.002 | ||
| 0 | 0.0200 | 743 | 60.5% | 0.00 | 0.0002 | -0.002 | 808 | 38.74 | 43.32 | 4 | 91.3% | -1.00 | 0.0002 | -0.002 | ||
| 0 | 0.0200 | 19 | 61.8% | 0.00 | 0.0001 | -0.002 | 809 | 39.74 | 44.35 | 6 | 94.0% | -1.00 | 0.0001 | -0.002 | ||
| 0 | 0.0200 | 22 | 1,043 | 63.1% | 0.00 | 0.0001 | -0.002 | 810 | 40.74 | 45.38 | 2 | 96.6% | -1.00 | 0.0001 | -0.002 | |
| 0 | 0.0200 | 3,248 | 69.5% | 0.00 | 0.0001 | -0.001 | 815 | 45.74 | 50.32 | 6 | 103.7% | -1.00 | 0.0001 | -0.001 | ||
| 0 | 0.0200 | 1,008 | 75.9% | 0.00 | 0.0001 | -0.001 | 820 | 50.72 | 55.38 | 6 | 113.7% | -1.00 | 0.0001 | -0.001 | ||
| 0 | 0.0200 | 259 | 82.2% | 0.00 | 0.0001 | -0.001 | 825 | 55.72 | 60.37 | 8 | 121.9% | -1.00 | 0.0001 | -0.001 | ||
| 0 | 0.0200 | 144 | 88.3% | 0.00 | 0.0000 | -0.001 | 830 | 60.72 | 65.35 | 4 | 129.6% | -1.00 | 0.0000 | -0.001 | ||
| 0 | 0.0200 | 30 | 94.4% | 0.00 | 0.0000 | -0.001 | 835 | 65.74 | 70.38 | 6 | 139.7% | -1.00 | 0.0000 | -0.001 | ||
| 0 | 0.0200 | 519 | 100.5% | 0.00 | 0.0000 | -0.001 | 840 | 70.72 | 75.24 | 6 | 141.0% | -1.00 | 0.0000 | -0.001 | ||
| 0 | 0.0200 | 755 | 106.4% | 0.00 | 0.0000 | -0.001 | 845 | 75.72 | 80.26 | 4 | 149.8% | -1.00 | 0.0000 | -0.001 | ||
| 0 | 0.0200 | 288 | 112.3% | 0.00 | 0.0000 | -0.001 | 850 | 80.72 | 85.38 | 2 | 163.2% | -1.00 | 0.0000 | -0.001 | ||
| 0 | 0.0200 | 118.2% | 0.00 | 0.0000 | -0.000 | 855 | 85.72 | 90.32 | 168.2% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0.0200 | 3 | 124.0% | 0.00 | 0.0000 | -0.000 | 860 | 90.72 | 95.38 | 178.8% | -1.00 | 0.0000 | -0.000 | |||
| 0 | 0.0200 | 6 | 129.7% | 0.00 | 0.0000 | -0.000 | 865 | 95.74 | 100.38 | 187.3% | -1.00 | 0.0000 | -0.000 | |||
| 0 | 0.0200 | 135.4% | 0.00 | 0.0000 | -0.000 | 870 | 100.74 | 105.38 | 194.9% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0.0200 | 141.0% | 0.00 | 0.0000 | -0.000 | 875 | 105.74 | 110.23 | 194.3% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0.0200 | 146.6% | 0.00 | 0.0000 | -0.000 | 880 | 110.74 | 115.35 | 208.3% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0.0200 | 152.1% | 0.00 | 0.0000 | -0.000 | 885 | 115.74 | 120.35 | 2 | 215.6% | -1.00 | 0.0000 | -0.000 | |||
| 0 | 0.0200 | 157.6% | 0.00 | 0.0000 | -0.000 | 890 | 120.72 | 125.38 | 223.4% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0.0200 | 163.0% | 0.00 | 0.0000 | -0.000 | 895 | 125.74 | 130.25 | 224.0% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0.0200 | 168.4% | 0.00 | 0.0000 | -0.000 | 900 | 130.72 | 135.35 | 235.9% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0.0200 | 173.7% | 0.00 | 0.0000 | -0.000 | 905 | 135.74 | 140.26 | 238.5% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0.0200 | 179.0% | 0.00 | 0.0000 | -0.000 | 910 | 140.50 | 145.05 | 174.7% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0.0200 | 184.2% | 0.00 | 0.0000 | 0.000 | 915 | 145.72 | 150.27 | 251.4% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0200 | 189.5% | 0.00 | 0.0000 | 0.000 | 920 | 150.72 | 155.25 | 256.6% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0200 | 194.6% | 0.00 | 0.0000 | 0.000 | 925 | 155.74 | 160.25 | 264.7% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0200 | 199.7% | 0.00 | 0.0000 | 0.000 | 930 | 160.74 | 165.38 | 280.1% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0200 | 204.9% | 0.00 | 0.0000 | 0.000 | 935 | 165.72 | 170.38 | 285.5% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0200 | 209.9% | 0.00 | 0.0000 | 0.000 | 940 | 170.50 | 175.05 | 205.0% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0200 | 215.0% | 0.00 | 0.0000 | 0.000 | 945 | 175.72 | 180.23 | 287.4% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0200 | 219.9% | 0.00 | 0.0000 | 0.000 | 950 | 180.50 | 185.01 | -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 — Oct 19, 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