SPY chuỗi quyền chọn State Street SPDR S&P 500 ETF
Cboe delayed options data · tính đến 13:05 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 ±1.1% (758.27–775.65) · ATM IV 14.8% · Open interest P/C 1.06
| 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 | |
| 215.11 | 219.50 | 24 | 3 | 136.5% | 1.00 | 0.0000 | 0.000 | 550 | 0 | 0.0200 | 203 | 99 | 107.9% | -0.00 | 0.0000 | -0.005 |
| 210.11 | 214.50 | 8 | 3 | 132.9% | 1.00 | 0.0000 | 0.000 | 555 | 0 | 0.0200 | 105.2% | -0.00 | 0.0000 | -0.006 | ||
| 205.11 | 209.50 | 12 | 5 | 129.4% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.0200 | 3 | 3 | 102.5% | -0.00 | 0.0000 | -0.006 |
| 200.11 | 204.50 | 4 | 2 | 125.8% | 1.00 | 0.0000 | 0.000 | 565 | 0 | 0.0200 | 10 | 30 | 99.7% | -0.00 | 0.0000 | -0.006 |
| 195.18 | 199.50 | 4 | 3 | 125.7% | 1.00 | 0.0000 | 0.000 | 570 | 0 | 0.0200 | 1 | 141 | 97.0% | -0.00 | 0.0000 | -0.007 |
| 190.07 | 194.50 | 2 | 1 | 116.7% | 1.00 | 0.0000 | 0.000 | 575 | 0 | 0.0200 | 161 | 125 | 94.4% | -0.00 | 0.0000 | -0.008 |
| 185.07 | 189.50 | 2 | 1 | 113.3% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 0.0200 | 38 | 27 | 91.7% | -0.00 | 0.0000 | -0.008 |
| 180.07 | 184.50 | 8 | 2 | 110.0% | 1.00 | 0.0000 | 0.000 | 585 | 0 | 0.0200 | 663 | 283 | 89.1% | -0.00 | 0.0000 | -0.009 |
| 175.23 | 179.50 | 4 | 2 | 113.8% | 1.00 | 0.0000 | 0.000 | 590 | 0 | 0.0200 | 710 | 348 | 86.5% | -0.00 | 0.0000 | -0.010 |
| 169.61 | 174.50 | 2 | 1 | 1.00 | 0.0000 | 0.000 | 595 | 0 | 0.0300 | 103 | 56 | 86.6% | -0.00 | 0.0000 | -0.011 | |
| 165.08 | 169.50 | 2 | 1 | 100.6% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.0300 | 3 | 4 | 84.0% | -0.00 | 0.0000 | -0.013 |
| 160.24 | 164.50 | 2 | 1 | 104.0% | 1.00 | 0.0001 | 0.000 | 605 | 0 | 0.0300 | 2 | 1 | 81.3% | -0.00 | 0.0001 | -0.014 |
| 155.09 | 159.50 | 2 | 2 | 94.6% | 1.00 | 0.0001 | 0.000 | 610 | 0 | 0.0300 | 10 | 9 | 78.7% | -0.00 | 0.0001 | -0.016 |
| 150.24 | 154.50 | 2 | 97.3% | 1.00 | 0.0001 | 0.000 | 615 | 0 | 0.0300 | 1 | 1 | 76.1% | -0.00 | 0.0001 | -0.017 | |
| 145.09 | 149.50 | 2 | 4 | 88.1% | 1.00 | 0.0001 | -0.002 | 620 | 0 | 0.0300 | 9 | 73.5% | -0.00 | 0.0001 | -0.019 | |
| 140.10 | 144.50 | 2 | 1 | 85.4% | 1.00 | 0.0001 | -0.004 | 625 | 0.0100 | 0.0400 | 21 | 21 | 74.1% | -0.00 | 0.0001 | -0.021 |
| 134.73 | 139.50 | 2 | 3 | 1.00 | 0.0001 | -0.007 | 630 | 0.0100 | 0.0400 | 160 | 159 | 71.5% | -0.00 | 0.0001 | -0.024 | |
| 130.12 | 134.50 | 2 | 80.0% | 1.00 | 0.0001 | -0.010 | 635 | 0.0100 | 0.0400 | 69 | 70 | 68.8% | -0.00 | 0.0001 | -0.026 | |
| 125.26 | 129.50 | 4 | 2 | 81.6% | 1.00 | 0.0001 | -0.014 | 640 | 0.0200 | 0.0500 | 13 | 14 | 68.3% | -0.00 | 0.0001 | -0.029 |
| 120.12 | 124.50 | 4 | 2 | 73.8% | 1.00 | 0.0002 | -0.017 | 645 | 0.0200 | 0.0500 | 134 | 84 | 65.6% | -0.00 | 0.0002 | -0.032 |
| 115.13 | 119.50 | 6 | 2 | 71.1% | 1.00 | 0.0002 | -0.021 | 650 | 0.0200 | 0.0500 | 837 | 784 | 63.0% | -0.00 | 0.0002 | -0.035 |
| 110.13 | 114.50 | 6 | 1 | 68.0% | 1.00 | 0.0002 | -0.025 | 655 | 0.0300 | 0.0600 | 2,289 | 2,264 | 61.8% | -0.00 | 0.0002 | -0.039 |
| 105.29 | 109.50 | 12 | 3 | 69.6% | 1.00 | 0.0003 | -0.030 | 660 | 0.0300 | 0.0600 | 64 | 43 | 59.1% | -0.00 | 0.0003 | -0.043 |
| 100.15 | 104.50 | 10 | 4 | 62.6% | 1.00 | 0.0003 | -0.035 | 665 | 0.0400 | 0.0700 | 2,785 | 2,687 | 57.6% | -0.00 | 0.0003 | -0.047 |
| 95.29 | 99.50 | 10 | 6 | 63.3% | 1.00 | 0.0004 | -0.040 | 670 | 0.0400 | 0.0700 | 129 | 75 | 54.9% | -0.00 | 0.0004 | -0.051 |
| 90.28 | 94.50 | 8 | 3 | 60.0% | 0.99 | 0.0004 | -0.045 | 675 | 0.0500 | 0.0800 | 136 | 71 | 53.2% | -0.01 | 0.0004 | -0.056 |
| 85.18 | 89.50 | 18 | 5 | 54.4% | 0.99 | 0.0005 | -0.051 | 680 | 0.0600 | 0.0900 | 1,411 | 1,097 | 51.2% | -0.01 | 0.0005 | -0.061 |
| 80.23 | 84.50 | 16 | 8 | 52.6% | 0.99 | 0.0006 | -0.057 | 685 | 0.0600 | 0.1000 | 242 | 140 | 48.8% | -0.01 | 0.0006 | -0.067 |
| 75.30 | 79.50 | 14 | 5 | 51.1% | 0.99 | 0.0006 | -0.064 | 690 | 0.0700 | 0.1000 | 545 | 503 | 46.4% | -0.01 | 0.0006 | -0.073 |
| 70.22 | 74.70 | 10 | 3 | 50.0% | 0.99 | 0.0008 | -0.071 | 695 | 0.0800 | 0.1100 | 559 | 461 | 44.1% | -0.01 | 0.0008 | -0.080 |
| 65.25 | 69.67 | 26 | 6 | 46.8% | 0.99 | 0.0009 | -0.079 | 700 | 0.0900 | 0.1200 | 471 | 140 | 41.9% | -0.01 | 0.0009 | -0.087 |
| 60.22 | 64.71 | 36 | 8 | 43.8% | 0.99 | 0.0011 | -0.088 | 705 | 0.1000 | 0.1400 | 411 | 140 | 39.7% | -0.01 | 0.0011 | -0.095 |
| 55.06 | 59.73 | 56 | 8 | 38.5% | 0.99 | 0.0013 | -0.098 | 710 | 0.1200 | 0.1500 | 653 | 1,174 | 37.4% | -0.01 | 0.0013 | -0.105 |
| 50.19 | 54.75 | 36 | 9 | 37.5% | 0.98 | 0.0016 | -0.110 | 715 | 0.1400 | 0.1700 | 239 | 321 | 35.1% | -0.02 | 0.0016 | -0.117 |
| 45.46 | 49.82 | 62 | 20 | 37.7% | 0.98 | 0.0021 | -0.126 | 720 | 0.1600 | 0.1900 | 792 | 1,753 | 32.7% | -0.02 | 0.0021 | -0.132 |
| 40.07 | 44.81 | 12 | 10 | 30.4% | 0.97 | 0.0026 | -0.146 | 725 | 0.1900 | 0.2300 | 1,286 | 656 | 30.5% | -0.03 | 0.0027 | -0.151 |
| 36.20 | 40.85 | 6 | 5 | 29.6% | 0.97 | 0.0033 | -0.167 | 729 | 0.2200 | 0.2600 | 1,343 | 882 | 28.6% | -0.03 | 0.0033 | -0.172 |
| 35.19 | 39.86 | 12 | 4 | 28.9% | 0.97 | 0.0035 | -0.173 | 730 | 0.2300 | 0.2800 | 2,353 | 1,821 | 28.3% | -0.03 | 0.0035 | -0.178 |
| 34.19 | 38.88 | 8 | 9 | 28.5% | 0.97 | 0.0037 | -0.180 | 731 | 0.2500 | 0.2900 | 1,276 | 1,200 | 27.9% | -0.03 | 0.0037 | -0.185 |
| 33.23 | 37.89 | 12 | 7 | 28.2% | 0.96 | 0.0039 | -0.187 | 732 | 0.2600 | 0.3000 | 427 | 152 | 27.5% | -0.04 | 0.0039 | -0.192 |
| 32.30 | 36.91 | 12 | 10 | 28.2% | 0.96 | 0.0042 | -0.195 | 733 | 0.2700 | 0.3200 | 1,341 | 825 | 27.1% | -0.04 | 0.0042 | -0.199 |
| 31.26 | 35.92 | 17 | 12 | 27.3% | 0.96 | 0.0044 | -0.203 | 734 | 0.2800 | 0.3300 | 1,325 | 1,671 | 26.5% | -0.04 | 0.0044 | -0.207 |
| 30.58 | 34.46 | 35 | 7 | 25.5% | 0.96 | 0.0047 | -0.212 | 735 | 0.3000 | 0.3500 | 1,397 | 1,144 | 26.2% | -0.04 | 0.0047 | -0.216 |
| 29.60 | 33.48 | 32 | 4 | 25.2% | 0.95 | 0.0050 | -0.221 | 736 | 0.3200 | 0.3700 | 1,245 | 430 | 25.8% | -0.05 | 0.0050 | -0.225 |
| 28.61 | 32.49 | 22 | 15 | 24.7% | 0.95 | 0.0054 | -0.231 | 737 | 0.3400 | 0.3900 | 1,305 | 538 | 25.4% | -0.05 | 0.0054 | -0.235 |
| 29.37 | 29.80 | 7 | 7 | 24.5% | 0.95 | 0.0057 | -0.242 | 738 | 0.3600 | 0.4100 | 1,176 | 508 | 25.0% | -0.05 | 0.0058 | -0.245 |
| 28.39 | 28.83 | 55 | 25 | 24.1% | 0.94 | 0.0061 | -0.253 | 739 | 0.3800 | 0.4300 | 4,244 | 2,897 | 24.5% | -0.06 | 0.0062 | -0.257 |
| 27.42 | 27.85 | 30 | 11 | 23.7% | 0.94 | 0.0066 | -0.265 | 740 | 0.4100 | 0.4600 | 7,603 | 5,252 | 24.2% | -0.06 | 0.0066 | -0.269 |
| 26.45 | 26.88 | 71 | 27 | 23.4% | 0.94 | 0.0070 | -0.279 | 741 | 0.4400 | 0.4900 | 592 | 307 | 23.8% | -0.06 | 0.0070 | -0.282 |
| 25.48 | 25.91 | 70 | 13 | 23.0% | 0.93 | 0.0076 | -0.292 | 742 | 0.4700 | 0.5200 | 3,358 | 3,198 | 23.4% | -0.07 | 0.0076 | -0.296 |
| 24.52 | 24.95 | 107 | 9 | 22.7% | 0.93 | 0.0081 | -0.307 | 743 | 0.5000 | 0.5600 | 2,805 | 3,300 | 23.1% | -0.07 | 0.0081 | -0.310 |
| 23.56 | 23.98 | 77 | 17 | 22.3% | 0.92 | 0.0087 | -0.323 | 744 | 0.5400 | 0.6000 | 3,625 | 3,254 | 22.7% | -0.08 | 0.0087 | -0.326 |
| 22.60 | 23.03 | 40 | 12 | 22.0% | 0.92 | 0.0093 | -0.340 | 745 | 0.5800 | 0.6400 | 5,297 | 4,242 | 22.3% | -0.08 | 0.0094 | -0.343 |
| 21.65 | 22.07 | 38 | 14 | 21.6% | 0.91 | 0.0100 | -0.357 | 746 | 0.6300 | 0.6900 | 967 | 797 | 22.0% | -0.09 | 0.0101 | -0.360 |
| 20.70 | 21.12 | 73 | 18 | 21.3% | 0.90 | 0.0108 | -0.376 | 747 | 0.6800 | 0.7400 | 640 | 861 | 21.6% | -0.10 | 0.0108 | -0.379 |
| 19.76 | 20.18 | 79 | 16 | 20.9% | 0.90 | 0.0116 | -0.395 | 748 | 0.7400 | 0.8000 | 416 | 346 | 21.2% | -0.11 | 0.0116 | -0.398 |
| 18.82 | 19.24 | 193 | 41 | 20.6% | 0.89 | 0.0125 | -0.415 | 749 | 0.8000 | 0.8700 | 3,085 | 3,038 | 20.9% | -0.11 | 0.0125 | -0.419 |
| 17.89 | 18.31 | 140 | 15 | 20.2% | 0.88 | 0.0134 | -0.437 | 750 | 0.8700 | 0.9400 | 1,431 | 773 | 20.5% | -0.12 | 0.0135 | -0.440 |
| 16.97 | 17.38 | 27 | 9 | 19.9% | 0.87 | 0.0144 | -0.459 | 751 | 0.9500 | 1.02 | 730 | 453 | 20.2% | -0.13 | 0.0145 | -0.462 |
| 16.05 | 16.46 | 26 | 10 | 19.6% | 0.86 | 0.0155 | -0.482 | 752 | 1.03 | 1.10 | 927 | 565 | 19.8% | -0.14 | 0.0156 | -0.485 |
| 15.15 | 15.56 | 65 | 54 | 19.2% | 0.84 | 0.0167 | -0.506 | 753 | 1.12 | 1.20 | 629 | 346 | 19.5% | -0.16 | 0.0168 | -0.509 |
| 14.25 | 14.66 | 434 | 21 | 18.9% | 0.83 | 0.0179 | -0.530 | 754 | 1.23 | 1.30 | 2,293 | 794 | 19.1% | -0.17 | 0.0180 | -0.533 |
| 13.36 | 13.77 | 486 | 23 | 18.5% | 0.82 | 0.0192 | -0.554 | 755 | 1.34 | 1.42 | 2,182 | 1,061 | 18.8% | -0.19 | 0.0193 | -0.557 |
| 12.49 | 12.90 | 19 | 15 | 18.2% | 0.80 | 0.0206 | -0.579 | 756 | 1.47 | 1.54 | 1,060 | 471 | 18.5% | -0.20 | 0.0207 | -0.582 |
| 11.63 | 12.04 | 48 | 26 | 17.9% | 0.78 | 0.0220 | -0.603 | 757 | 1.61 | 1.69 | 1,152 | 801 | 18.1% | -0.22 | 0.0222 | -0.606 |
| 10.79 | 11.19 | 57 | 18 | 17.5% | 0.76 | 0.0235 | -0.626 | 758 | 1.76 | 1.84 | 1,330 | 894 | 17.8% | -0.24 | 0.0237 | -0.630 |
| 9.97 | 10.36 | 125 | 45 | 17.2% | 0.74 | 0.0251 | -0.648 | 759 | 1.94 | 2.02 | 719 | 1,406 | 17.4% | -0.26 | 0.0252 | -0.652 |
| 9.16 | 9.55 | 225 | 112 | 16.9% | 0.72 | 0.0266 | -0.669 | 760 | 2.13 | 2.21 | 2,797 | 1,381 | 17.1% | -0.28 | 0.0268 | -0.674 |
| 8.37 | 8.76 | 236 | 82 | 16.6% | 0.70 | 0.0282 | -0.688 | 761 | 2.34 | 2.43 | 1,402 | 1,117 | 16.8% | -0.31 | 0.0284 | -0.692 |
| 7.61 | 8.00 | 418 | 172 | 16.2% | 0.67 | 0.0298 | -0.703 | 762 | 2.58 | 2.67 | 2,105 | 776 | 16.5% | -0.33 | 0.0300 | -0.708 |
| 6.87 | 7.26 | 1,943 | 639 | 15.9% | 0.64 | 0.0314 | -0.715 | 763 | 2.84 | 2.94 | 2,246 | 654 | 16.2% | -0.36 | 0.0316 | -0.721 |
| 6.17 | 6.55 | 1,046 | 404 | 15.6% | 0.61 | 0.0328 | -0.723 | 764 | 3.14 | 3.24 | 2,578 | 543 | 15.9% | -0.39 | 0.0331 | -0.729 |
| 5.56 | 5.79 | 1,750 | 446 | 15.3% | 0.58 | 0.0342 | -0.725 | 765 | 3.46 | 3.56 | 2,685 | 728 | 15.5% | -0.42 | 0.0346 | -0.732 |
| 4.97 | 5.08 | 1,678 | 771 | 15.0% | 0.55 | 0.0354 | -0.722 | 766 | 3.82 | 3.93 | 2,390 | 934 | 15.3% | -0.46 | 0.0358 | -0.729 |
| 4.37 | 4.47 | 4,808 | 1,399 | 14.7% | 0.51 | 0.0364 | -0.713 | 767 | 4.22 | 4.32 | 1,660 | 518 | 15.0% | -0.49 | 0.0369 | -0.721 |
| 3.80 | 3.91 | 1,715 | 618 | 14.4% | 0.47 | 0.0371 | -0.697 | 768 | 4.65 | 4.76 | 1,377 | 482 | 14.7% | -0.53 | 0.0376 | -0.706 |
| 3.28 | 3.38 | 1,878 | 642 | 14.2% | 0.44 | 0.0375 | -0.674 | 769 | 4.95 | 5.33 | 1,335 | 555 | 14.3% | -0.57 | 0.0381 | -0.683 |
| 2.80 | 2.89 | 4,104 | 1,478 | 13.9% | 0.40 | 0.0375 | -0.644 | 770 | 5.46 | 5.85 | 3,859 | 1,181 | 14.0% | -0.61 | 0.0381 | -0.654 |
| 2.36 | 2.45 | 1,200 | 490 | 13.7% | 0.36 | 0.0370 | -0.607 | 771 | 6.02 | 6.42 | 2,902 | 1,165 | 13.8% | -0.65 | 0.0377 | -0.618 |
| 1.97 | 2.05 | 4,778 | 1,597 | 13.5% | 0.32 | 0.0360 | -0.565 | 772 | 6.63 | 7.03 | 6,574 | 2,149 | 13.5% | -0.69 | 0.0368 | -0.577 |
| 1.62 | 1.70 | 4,729 | 3,024 | 13.2% | 0.28 | 0.0346 | -0.517 | 773 | 7.28 | 7.69 | 912 | 400 | 13.3% | -0.73 | 0.0355 | -0.530 |
| 1.31 | 1.39 | 5,745 | 4,289 | 13.0% | 0.24 | 0.0327 | -0.467 | 774 | 7.99 | 8.40 | 1,272 | 932 | 13.2% | -0.77 | 0.0338 | -0.480 |
| 1.05 | 1.13 | 7,888 | 4,225 | 12.8% | 0.21 | 0.0304 | -0.415 | 775 | 8.73 | 9.15 | 424 | 1,048 | 13.0% | -0.80 | 0.0316 | -0.428 |
| 0.8300 | 0.9000 | 2,849 | 1,813 | 12.6% | 0.18 | 0.0279 | -0.362 | 776 | 9.53 | 9.94 | 203 | 624 | 12.8% | -0.83 | 0.0292 | -0.376 |
| 0.6400 | 0.7100 | 2,367 | 1,342 | 12.4% | 0.15 | 0.0251 | -0.312 | 777 | 10.35 | 10.78 | 119 | 340 | 12.7% | -0.87 | 0.0265 | -0.326 |
| 0.5000 | 0.5600 | 1,081 | 756 | 12.4% | 0.12 | 0.0222 | -0.263 | 778 | 11.21 | 11.66 | 151 | 453 | 12.6% | -0.89 | 0.0235 | -0.278 |
| 0.3800 | 0.4400 | 1,638 | 809 | 12.3% | 0.10 | 0.0194 | -0.219 | 779 | 12.13 | 12.55 | 85 | 591 | 12.6% | -0.92 | 0.0204 | -0.237 |
| 0.2800 | 0.3400 | 8,056 | 6,225 | 12.1% | 0.08 | 0.0166 | -0.180 | 780 | 13.05 | 13.48 | 126 | 552 | 12.6% | -0.94 | 0.0173 | -0.201 |
| 0.2100 | 0.2700 | 2,909 | 1,402 | 12.1% | 0.06 | 0.0141 | -0.145 | 781 | 12.26 | 16.14 | 56 | 13 | 12.6% | -0.95 | 0.0142 | -0.171 |
| 0.1600 | 0.2100 | 487 | 680 | 12.1% | 0.05 | 0.0118 | -0.117 | 782 | 13.22 | 17.10 | 109 | 2 | 12.7% | -0.97 | 0.0112 | -0.150 |
| 0.1100 | 0.1600 | 2,147 | 1,846 | 12.0% | 0.04 | 0.0097 | -0.093 | 783 | 14.20 | 18.08 | 25 | 12.9% | -0.98 | 0.0086 | -0.134 | |
| 0.0800 | 0.1300 | 5,981 | 6,002 | 12.1% | 0.03 | 0.0080 | -0.073 | 784 | 15.19 | 19.07 | 20 | 13.4% | -0.98 | 0.0064 | -0.122 | |
| 0.0600 | 0.1000 | 4,802 | 3,718 | 12.1% | 0.02 | 0.0065 | -0.058 | 785 | 16.18 | 20.06 | 3 | 13.7% | -0.99 | 0.0046 | -0.115 | |
| 0.0500 | 0.0800 | 93 | 556 | 12.3% | 0.02 | 0.0053 | -0.046 | 786 | 16.75 | 21.36 | 2 | -0.99 | 0.0033 | -0.110 | ||
| 0.0300 | 0.0700 | 402 | 619 | 12.4% | 0.02 | 0.0043 | -0.037 | 787 | 17.75 | 22.38 | 2 | 12.2% | -1.00 | 0.0023 | -0.107 | |
| 0.0200 | 0.0600 | 1,006 | 1,292 | 12.5% | 0.01 | 0.0035 | -0.030 | 788 | 18.64 | 23.04 | 2 | -1.00 | 0.0016 | -0.105 | ||
| 0.0100 | 0.0500 | 480 | 853 | 12.6% | 0.01 | 0.0029 | -0.025 | 789 | 19.64 | 24.04 | -1.00 | 0.0011 | -0.104 | |||
| 0.0100 | 0.0400 | 451 | 1,681 | 12.8% | 0.01 | 0.0025 | -0.021 | 790 | 20.74 | 25.26 | -1.00 | 0.0008 | -0.103 | |||
| 0 | 0.0400 | 104 | 201 | 12.9% | 0.01 | 0.0021 | -0.018 | 791 | 21.74 | 26.38 | 12.9% | -1.00 | 0.0006 | -0.103 | ||
| 0 | 0.0300 | 226 | 499 | 13.0% | 0.01 | 0.0018 | -0.016 | 792 | 22.74 | 27.42 | 4 | 16.2% | -1.00 | 0.0004 | -0.102 | |
| 0 | 0.0300 | 432 | 1,275 | 13.4% | 0.01 | 0.0016 | -0.014 | 793 | 23.74 | 28.38 | 2 | 13.8% | -1.00 | 0.0004 | -0.102 | |
| 0 | 0.0300 | 608 | 457 | 13.9% | 0.00 | 0.0014 | -0.012 | 794 | 24.74 | 29.38 | 2 | 14.3% | -1.00 | 0.0003 | -0.102 | |
| 0 | 0.0300 | 160 | 1,388 | 14.3% | 0.00 | 0.0012 | -0.011 | 795 | 25.74 | 30.38 | 2 | 14.7% | -1.00 | 0.0002 | -0.102 | |
| 0 | 0.0300 | 36 | 131 | 14.8% | 0.00 | 0.0011 | -0.010 | 796 | 26.74 | 31.35 | -1.00 | 0.0002 | -0.102 | |||
| 0 | 0.0300 | 59 | 183 | 15.2% | 0.00 | 0.0010 | -0.010 | 797 | 27.74 | 32.38 | 15.6% | -1.00 | 0.0001 | -0.102 | ||
| 0 | 0.0300 | 335 | 599 | 15.7% | 0.00 | 0.0009 | -0.009 | 798 | 29.26 | 33.14 | 23.4% | -1.00 | 0.0001 | -0.102 | ||
| 0 | 0.0200 | 116 | 15.5% | 0.00 | 0.0008 | -0.009 | 799 | 30.26 | 34.14 | 2 | 23.9% | -1.00 | 0.0001 | -0.102 | ||
| 0 | 0.0200 | 12 | 296 | 15.9% | 0.00 | 0.0008 | -0.008 | 800 | 31.16 | 35.04 | 2 | 21.5% | -1.00 | 0.0001 | -0.102 | |
| 0 | 0.0200 | 3 | 30 | 16.3% | 0.00 | 0.0007 | -0.008 | 801 | 32.16 | 36.04 | 22.0% | -1.00 | 0.0001 | -0.102 | ||
| 0 | 0.0200 | 1,135 | 2,484 | 16.8% | 0.00 | 0.0006 | -0.007 | 802 | 33.16 | 37.04 | 22.6% | -1.00 | 0.0001 | -0.102 | ||
| 0 | 0.0200 | 352 | 452 | 17.2% | 0.00 | 0.0006 | -0.007 | 803 | 34.16 | 38.04 | 2 | 23.1% | -1.00 | 0.0001 | -0.102 | |
| 0 | 0.0200 | 54 | 2,293 | 17.6% | 0.00 | 0.0006 | -0.007 | 804 | 35.16 | 39.04 | 23.6% | -1.00 | 0.0001 | -0.102 | ||
| 0 | 0.0200 | 397 | 306 | 18.0% | 0.00 | 0.0005 | -0.007 | 805 | 36.16 | 40.04 | 24.1% | -1.00 | 0.0001 | -0.102 | ||
| 0 | 0.0200 | 1,231 | 18.4% | 0.00 | 0.0005 | -0.006 | 806 | 37.16 | 41.04 | 24.6% | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.0200 | 10 | 913 | 18.9% | 0.00 | 0.0004 | -0.006 | 807 | 38.16 | 42.04 | 25.2% | -1.00 | 0.0000 | -0.102 | ||
| 0 | 0.0200 | 4,913 | 3,251 | 19.3% | 0.00 | 0.0004 | -0.006 | 808 | 39.16 | 43.04 | 2 | 25.7% | -1.00 | 0.0000 | -0.102 | |
| 0 | 0.0200 | 453 | 451 | 19.7% | 0.00 | 0.0004 | -0.006 | 809 | 40.16 | 44.04 | 26.2% | -1.00 | 0.0000 | -0.102 | ||
| 0 | 0.0200 | 834 | 668 | 20.1% | 0.00 | 0.0004 | -0.006 | 810 | 41.16 | 45.04 | 26.7% | -1.00 | 0.0000 | -0.102 | ||
| 0 | 0.0200 | 1 | 585 | 22.2% | 0.00 | 0.0003 | -0.005 | 815 | 46.16 | 50.04 | 29.2% | -1.00 | 0.0000 | -0.102 | ||
| 0 | 0.0200 | 97 | 24.2% | 0.00 | 0.0002 | -0.004 | 820 | 51.16 | 55.04 | 31.7% | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.0200 | 271 | 26.2% | 0.00 | 0.0002 | -0.004 | 825 | 55.74 | 60.38 | 27.3% | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.0200 | 561 | 28.2% | 0.00 | 0.0001 | -0.003 | 830 | 60.74 | 65.38 | 29.3% | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.0200 | 701 | 30.1% | 0.00 | 0.0001 | -0.003 | 835 | 66.16 | 70.04 | 39.0% | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.0200 | 57 | 32.0% | 0.00 | 0.0001 | -0.002 | 840 | 70.74 | 75.38 | 33.2% | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.0200 | 801 | 34.0% | 0.00 | 0.0001 | -0.002 | 845 | 75.74 | 80.38 | 35.1% | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.0200 | 7 | 35.8% | 0.00 | 0.0001 | -0.002 | 850 | 80.74 | 85.38 | 2 | 37.0% | -1.00 | 0.0000 | -0.102 | ||
| 0 | 0.0200 | 37.8% | 0.00 | 0.0000 | -0.002 | 855 | 85.74 | 90.38 | 38.9% | -1.00 | 0.0000 | -0.102 | ||||
| 0 | 0.0200 | 39.6% | 0.00 | 0.0000 | -0.001 | 860 | 90.74 | 95.35 | 4 | -1.00 | 0.0000 | -0.102 | ||||
| 0 | 0.0200 | 29 | 41.4% | 0.00 | 0.0000 | -0.001 | 865 | 95.74 | 100.35 | 2 | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.0200 | 43.2% | 0.00 | 0.0000 | -0.001 | 870 | 100.74 | 105.35 | -1.00 | 0.0000 | -0.102 | |||||
| 0 | 0.0200 | 45.0% | 0.00 | 0.0000 | -0.001 | 875 | 105.74 | 110.26 | -1.00 | 0.0000 | -0.102 | |||||
| 0 | 0.0200 | 46.8% | 0.00 | 0.0000 | -0.001 | 880 | 110.74 | 115.35 | -1.00 | 0.0000 | -0.102 | |||||
| 0 | 0.0200 | 48.6% | 0.00 | 0.0000 | -0.001 | 885 | 116.16 | 120.04 | 61.1% | -1.00 | 0.0000 | -0.102 | ||||
| 0 | 0.0200 | 50.3% | 0.00 | 0.0000 | -0.001 | 890 | 121.16 | 125.04 | 63.2% | -1.00 | 0.0000 | -0.102 | ||||
| 0 | 0.0200 | 52.1% | 0.00 | 0.0000 | -0.001 | 895 | 126.16 | 130.04 | 65.3% | -1.00 | 0.0000 | -0.102 | ||||
| 0 | 0.0200 | 53.8% | 0.00 | 0.0000 | -0.000 | 900 | 131.16 | 135.04 | 4 | 67.3% | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.0200 | 55.5% | 0.00 | 0.0000 | -0.000 | 905 | 136.16 | 140.04 | 2 | 69.4% | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.0200 | 57.2% | 0.00 | 0.0000 | -0.000 | 910 | 141.16 | 145.04 | 2 | 71.4% | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.0200 | 58.8% | 0.00 | 0.0000 | -0.000 | 915 | 146.16 | 150.04 | 2 | 73.4% | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.0200 | 60.5% | 0.00 | 0.0000 | -0.000 | 920 | 151.16 | 155.04 | 4 | 75.4% | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.0200 | 62.1% | 0.00 | 0.0000 | -0.000 | 925 | 156.16 | 160.04 | 14 | 77.3% | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.0200 | 63.7% | 0.00 | 0.0000 | -0.000 | 930 | 161.16 | 165.04 | 8 | 79.3% | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.0200 | 65.4% | 0.00 | 0.0000 | -0.000 | 935 | 166.16 | 170.04 | 14 | 81.2% | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.0200 | 67.0% | 0.00 | 0.0000 | -0.000 | 940 | 171.16 | 175.04 | 16 | 83.2% | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.0200 | 68.6% | 0.00 | 0.0000 | -0.000 | 945 | 176.16 | 180.04 | 14 | 85.1% | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.0200 | 70.2% | 0.00 | 0.0000 | -0.000 | 950 | 181.16 | 185.04 | 18 | 87.0% | -1.00 | 0.0000 | -0.102 | |||
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 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