SPY rantai opsi State Street SPDR S&P 500 ETF

Expirasi Cboe delayed options data · per 14:05 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 ±2.9% (744.48–789.21) · ATM IV 13.7% · P/C open interest 1.31

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
267.27	270.11		1	66.8%	1.00	0.0001	0.000	500	0.1200	0.1300	9	309	62.0%	-0.00	0.0001	-0.024
262.29	265.02			65.9%	1.00	0.0001	0.000	505	0.1300	0.1400		403	61.2%	-0.00	0.0001	-0.025
257.29	260.05			62.2%	1.00	0.0001	0.000	510	0.1400	0.1500	20	13	60.3%	-0.00	0.0001	-0.026
252.35	255.07			62.3%	1.00	0.0001	0.000	515	0.1500	0.1600		99	59.4%	-0.00	0.0001	-0.027
247.39	250.15			61.6%	1.00	0.0001	0.000	520	0.1600	0.1700	1	490	58.5%	-0.00	0.0001	-0.028
242.39	245.18			60.1%	1.00	0.0001	0.000	525	0.1700	0.1800		102	57.6%	-0.00	0.0001	-0.030
237.40	240.20			58.7%	0.99	0.0001	0.000	530	0.1800	0.1900		488	56.7%	-0.01	0.0001	-0.031
232.42	235.22			57.5%	0.99	0.0001	0.000	535	0.1900	0.2000		16	55.7%	-0.01	0.0001	-0.032
227.46	230.27			56.9%	0.99	0.0001	0.000	540	0.2000	0.2100		160	54.7%	-0.01	0.0001	-0.034
222.48	225.32			55.9%	0.99	0.0002	-0.001	545	0.2200	0.2300		3,073	54.0%	-0.01	0.0002	-0.035
217.52	220.27			56.1%	0.99	0.0002	-0.004	550	0.2300	0.2400	4	2,525	53.0%	-0.01	0.0002	-0.037
212.55	215.33			53.4%	0.99	0.0002	-0.006	555	0.2400	0.2500		260	51.9%	-0.01	0.0002	-0.038
207.59	210.41		1	53.0%	0.99	0.0002	-0.009	560	0.2600	0.2700		415	51.1%	-0.01	0.0002	-0.040
202.62	205.39			51.4%	0.99	0.0002	-0.011	565	0.2700	0.2800		730	50.1%	-0.01	0.0002	-0.042
197.68	200.37			50.4%	0.99	0.0002	-0.014	570	0.2900	0.3000	1	606	49.2%	-0.01	0.0002	-0.044
192.72	195.41			49.5%	0.99	0.0003	-0.016	575	0.3000	0.3100		714	48.2%	-0.01	0.0003	-0.045
187.70	190.48			48.1%	0.99	0.0003	-0.019	580	0.3200	0.3300	5	816	47.3%	-0.01	0.0003	-0.048
182.75	185.53			47.3%	0.99	0.0003	-0.022	585	0.3400	0.3500		168	46.4%	-0.01	0.0003	-0.050
177.80	180.50			46.9%	0.99	0.0003	-0.025	590	0.3600	0.3700		272	45.4%	-0.01	0.0003	-0.052
172.86	175.55			45.4%	0.99	0.0004	-0.027	595	0.3800	0.3900		157	44.5%	-0.01	0.0004	-0.054
167.89	170.62		2	44.4%	0.99	0.0004	-0.030	600	0.4000	0.4100		608	43.5%	-0.01	0.0004	-0.056
162.93	165.65			43.3%	0.99	0.0004	-0.033	605	0.4200	0.4300		50	42.5%	-0.01	0.0004	-0.058
157.96	160.68		5	43.4%	0.98	0.0004	-0.036	610	0.4500	0.4600	4	99	41.6%	-0.02	0.0004	-0.061
152.97	155.73	3		41.0%	0.98	0.0005	-0.039	615	0.4700	0.4800		303	40.6%	-0.02	0.0005	-0.063
147.95	150.80		3	39.8%	0.98	0.0005	-0.043	620	0.5000	0.5100		524	39.7%	-0.02	0.0005	-0.065
143.05	145.86			39.2%	0.98	0.0006	-0.046	625	0.5300	0.5400	3	787	38.7%	-0.02	0.0006	-0.068
138.04	140.88		6	37.8%	0.98	0.0006	-0.049	630	0.5600	0.5700		781	37.8%	-0.02	0.0006	-0.070
133.20	135.93			37.4%	0.98	0.0007	-0.052	635	0.5900	0.6000		868	36.8%	-0.02	0.0007	-0.073
128.22	130.99			36.3%	0.98	0.0008	-0.056	640	0.6200	0.6300	6	639	35.8%	-0.02	0.0008	-0.076
123.19	126.28			35.9%	0.97	0.0008	-0.059	645	0.6600	0.6700		989	34.8%	-0.03	0.0008	-0.079
118.34	121.09		7	34.3%	0.97	0.0009	-0.063	650	0.7000	0.7100	30	1,735	33.9%	-0.03	0.0009	-0.082
113.44	116.11			33.3%	0.97	0.0010	-0.067	655	0.7500	0.7600	1	836	32.9%	-0.03	0.0010	-0.085
108.49	111.23		1	32.4%	0.97	0.0011	-0.071	660	0.8000	0.8100		416	32.0%	-0.03	0.0011	-0.088
103.53	106.30		2	31.3%	0.97	0.0012	-0.075	665	0.8500	0.8700		1,257	31.0%	-0.03	0.0012	-0.092
98.63	101.32		4	30.3%	0.96	0.0013	-0.080	670	0.9100	0.9200	3	1,609	30.0%	-0.04	0.0014	-0.096
93.64	96.43		7	29.1%	0.96	0.0015	-0.085	675	0.9800	0.9900	8	2,422	29.1%	-0.04	0.0015	-0.100
88.81	91.50		5	28.4%	0.95	0.0017	-0.090	680	1.05	1.07	13	4,350	28.1%	-0.05	0.0017	-0.104
83.91	86.60		53	27.4%	0.95	0.0018	-0.095	685	1.14	1.15	146	1,872	27.2%	-0.05	0.0019	-0.109
79.01	81.77			26.5%	0.94	0.0021	-0.101	690	1.24	1.25	78	2,226	26.3%	-0.06	0.0021	-0.115
74.14	76.87		1	25.6%	0.94	0.0023	-0.108	695	1.36	1.37	11	876	25.4%	-0.06	0.0024	-0.120
69.28	72.01	1	31	24.6%	0.93	0.0026	-0.115	700	1.50	1.51	100	2,899	24.5%	-0.07	0.0027	-0.127
65.60	66.04		2	23.7%	0.92	0.0030	-0.123	705	1.66	1.67	5	2,205	23.6%	-0.08	0.0030	-0.134
60.80	61.24		8	22.8%	0.91	0.0034	-0.132	710	1.85	1.86	56	1,653	22.8%	-0.09	0.0034	-0.142
56.06	56.47		2	22.0%	0.90	0.0039	-0.141	715	2.07	2.09	18	1,124	21.9%	-0.10	0.0039	-0.151
55.11	55.52		2	21.8%	0.90	0.0040	-0.142	716	2.12	2.14		539	21.7%	-0.10	0.0040	-0.152
54.17	54.57		4	21.6%	0.90	0.0041	-0.144	717	2.17	2.19	8	682	21.6%	-0.10	0.0042	-0.154
53.23	53.63		1	21.4%	0.89	0.0042	-0.146	718	2.22	2.25	1	231	21.4%	-0.11	0.0043	-0.156
52.29	52.68			21.3%	0.89	0.0043	-0.148	719	2.28	2.30	1	231	21.2%	-0.11	0.0044	-0.158
51.35	51.74		15	21.1%	0.89	0.0044	-0.150	720	2.34	2.36	57	2,705	21.1%	-0.11	0.0045	-0.160
50.41	50.80			20.9%	0.89	0.0046	-0.152	721	2.40	2.42	2	256	20.9%	-0.12	0.0046	-0.162
49.48	49.87		6	20.8%	0.88	0.0047	-0.154	722	2.46	2.48	1	560	20.7%	-0.12	0.0048	-0.164
48.54	48.93			20.6%	0.88	0.0048	-0.156	723	2.52	2.54	69	325	20.5%	-0.12	0.0049	-0.166
47.62	49.19		2	21.8%	0.88	0.0050	-0.158	724	2.59	2.61	2	253	20.4%	-0.13	0.0050	-0.168
46.69	48.22		5	21.6%	0.87	0.0051	-0.161	725	2.66	2.68	41	1,238	20.2%	-0.13	0.0052	-0.170
45.76	46.14			20.1%	0.87	0.0052	-0.163	726	2.73	2.75		312	20.1%	-0.13	0.0053	-0.172
44.84	45.21		2	19.9%	0.86	0.0054	-0.165	727	2.80	2.83	35	707	19.9%	-0.14	0.0055	-0.174
43.92	44.29			19.8%	0.86	0.0055	-0.167	728	2.88	2.90	16	391	19.7%	-0.14	0.0056	-0.176
43.01	43.37			19.6%	0.86	0.0057	-0.169	729	2.95	2.98	1	332	19.6%	-0.15	0.0058	-0.178
42.09	42.45		14	19.4%	0.85	0.0058	-0.171	730	3.04	3.07	47	1,838	19.4%	-0.15	0.0060	-0.180
41.18	42.71		2	20.5%	0.85	0.0060	-0.173	731	3.13	3.16	22	242	19.2%	-0.15	0.0061	-0.182
40.28	41.80		2	20.3%	0.84	0.0062	-0.175	732	3.21	3.25	13	429	19.1%	-0.16	0.0063	-0.184
39.37	39.70			19.0%	0.84	0.0064	-0.178	733	3.30	3.33	6	338	18.9%	-0.16	0.0065	-0.186
38.47	38.79		1	18.8%	0.83	0.0065	-0.180	734	3.40	3.43		345	18.8%	-0.17	0.0066	-0.188
37.58	37.92		40	18.7%	0.83	0.0067	-0.182	735	3.50	3.53	4	1,720	18.6%	-0.17	0.0068	-0.190
35.48	37.02		17	17.3%	0.82	0.0069	-0.184	736	3.61	3.64	7	442	18.5%	-0.18	0.0070	-0.193
35.80	36.13		12	18.3%	0.82	0.0071	-0.186	737	3.71	3.74	15	310	18.3%	-0.18	0.0072	-0.195
34.91	35.22		4	18.2%	0.81	0.0073	-0.188	738	3.83	3.86		475	18.1%	-0.19	0.0074	-0.197
34.03	34.36	1	6	18.0%	0.81	0.0075	-0.190	739	3.95	3.98	24	1,858	18.0%	-0.20	0.0076	-0.199
33.16	33.48		82	17.9%	0.80	0.0077	-0.193	740	4.07	4.10	59	2,983	17.8%	-0.20	0.0078	-0.201
32.29	32.57		1	17.7%	0.80	0.0079	-0.195	741	4.20	4.22	4	564	17.7%	-0.21	0.0081	-0.203
31.42	31.73		13	17.5%	0.79	0.0081	-0.197	742	4.33	4.36	6	302	17.5%	-0.21	0.0083	-0.205
30.56	30.87		2	17.4%	0.78	0.0084	-0.199	743	4.46	4.50	1	872	17.3%	-0.22	0.0085	-0.207
29.70	30.01		11	17.2%	0.78	0.0086	-0.201	744	4.61	4.64	54	912	17.2%	-0.23	0.0088	-0.209
28.85	29.12		57	17.0%	0.77	0.0088	-0.203	745	4.75	4.78	163	1,657	17.0%	-0.24	0.0090	-0.211
28.00	28.31		31	16.9%	0.76	0.0090	-0.204	746	4.91	4.94		474	16.9%	-0.24	0.0092	-0.212
27.18	27.46		28	16.8%	0.75	0.0093	-0.206	747	5.06	5.10	71	556	16.7%	-0.25	0.0095	-0.214
26.35	26.63		69	16.6%	0.75	0.0095	-0.208	748	5.23	5.27	4	474	16.6%	-0.26	0.0098	-0.216
25.53	25.77		34	16.4%	0.74	0.0098	-0.209	749	5.41	5.44	36	305	16.4%	-0.27	0.0100	-0.218
24.71	24.89	38	158	16.2%	0.73	0.0100	-0.211	750	5.58	5.63	108	2,630	16.3%	-0.28	0.0103	-0.219
23.89	24.12		18	16.1%	0.72	0.0103	-0.213	751	5.77	5.81	33	352	16.1%	-0.28	0.0105	-0.221
23.08	23.35		211	16.0%	0.71	0.0105	-0.214	752	5.96	6.01	74	1,277	16.0%	-0.29	0.0108	-0.222
22.29	22.53		88	15.8%	0.70	0.0108	-0.215	753	6.17	6.21	16	824	15.8%	-0.30	0.0111	-0.224
21.50	21.75		50	15.7%	0.69	0.0111	-0.216	754	6.38	6.42	15	680	15.7%	-0.31	0.0114	-0.225
20.74	20.90		333	15.5%	0.68	0.0113	-0.217	755	6.60	6.64	42	7,336	15.5%	-0.32	0.0116	-0.226
19.94	20.12	2	60	15.3%	0.67	0.0116	-0.218	756	6.83	6.87	6	785	15.3%	-0.33	0.0119	-0.227
19.19	19.35		93	15.2%	0.66	0.0118	-0.219	757	7.06	7.11	31	551	15.2%	-0.34	0.0122	-0.228
18.44	18.59		59	15.0%	0.65	0.0121	-0.220	758	7.31	7.36	3	467	15.0%	-0.36	0.0125	-0.229
17.69	17.84	10	46	14.9%	0.64	0.0124	-0.220	759	7.57	7.62	21	398	14.9%	-0.37	0.0128	-0.229
16.97	17.11	5	598	14.7%	0.63	0.0126	-0.221	760	7.84	7.89	300	2,655	14.7%	-0.38	0.0131	-0.229
16.24	16.39	15	123	14.6%	0.62	0.0129	-0.221	761	8.12	8.17	8	510	14.6%	-0.39	0.0133	-0.230
15.53	15.73	4	140	14.4%	0.61	0.0131	-0.221	762	8.41	8.47	2	1,459	14.4%	-0.40	0.0136	-0.230
14.85	14.93	19	144	14.2%	0.59	0.0134	-0.220	763	8.72	8.78	116	690	14.3%	-0.42	0.0139	-0.230
14.16	14.25	10	527	14.1%	0.58	0.0136	-0.220	764	9.04	9.10	26	585	14.1%	-0.43	0.0142	-0.229
13.49	13.57	20	581	14.0%	0.57	0.0138	-0.219	765	9.38	9.44	40	2,909	14.0%	-0.44	0.0144	-0.229
12.82	12.92	74	501	13.8%	0.55	0.0141	-0.218	766	9.72	9.79	28	1,963	13.9%	-0.46	0.0147	-0.228
12.23	12.26	26	305	13.7%	0.54	0.0143	-0.217	767	10.09	10.15	14	1,401	13.7%	-0.47	0.0149	-0.227
11.59	11.63	34	524	13.6%	0.53	0.0145	-0.215	768	10.48	10.54	21	861	13.6%	-0.49	0.0152	-0.226
10.98	11.02	22	393	13.4%	0.51	0.0146	-0.213	769	10.87	10.93	9	1,032	13.4%	-0.50	0.0154	-0.224
10.38	10.42	40	1,189	13.3%	0.50	0.0148	-0.211	770	11.29	11.34	60	1,734	13.3%	-0.52	0.0156	-0.222
9.80	9.84	21	804	13.2%	0.48	0.0149	-0.209	771	11.73	11.78	7	1,340	13.2%	-0.53	0.0158	-0.220
9.25	9.28	23	1,021	13.0%	0.47	0.0150	-0.206	772	12.18	12.23	2	1,208	13.0%	-0.55	0.0159	-0.218
8.69	8.73	38	683	12.9%	0.45	0.0152	-0.204	773	12.64	12.71	28	753	12.9%	-0.57	0.0161	-0.215
8.16	8.20	18	605	12.8%	0.44	0.0152	-0.201	774	13.03	13.25		496	12.7%	-0.58	0.0162	-0.213
7.65	7.69	39	2,053	12.7%	0.42	0.0152	-0.197	775	13.47	13.77	8	1,288	12.6%	-0.60	0.0163	-0.209
7.16	7.20	52	498	12.5%	0.40	0.0152	-0.194	776	14.03	14.30		283	12.5%	-0.62	0.0164	-0.206
6.69	6.73	26	957	12.4%	0.39	0.0152	-0.190	777	14.59	14.85	1	1,525	12.4%	-0.64	0.0164	-0.203
6.23	6.26	34	833	12.3%	0.37	0.0152	-0.186	778	15.11	15.38	7	1,062	12.2%	-0.65	0.0164	-0.199
5.81	5.84	49	1,035	12.2%	0.36	0.0151	-0.181	779	15.74	15.98	1	306	12.1%	-0.67	0.0163	-0.195
5.39	5.43	66	2,707	12.1%	0.34	0.0150	-0.177	780	16.33	16.60		996	12.0%	-0.69	0.0163	-0.191
5.01	5.03	54	1,165	12.0%	0.32	0.0148	-0.172	781	17.00	17.24		405	11.9%	-0.71	0.0162	-0.186
4.63	4.64	50	791	11.9%	0.31	0.0146	-0.167	782	17.64	17.90		247	11.8%	-0.73	0.0161	-0.182
4.28	4.31	74	1,468	11.8%	0.29	0.0144	-0.162	783	18.30	18.60		388	11.7%	-0.74	0.0160	-0.177
3.95	3.97	27	434	11.7%	0.28	0.0141	-0.156	784	19.00	19.31		309	11.6%	-0.76	0.0158	-0.173
3.63	3.66	75	1,722	11.6%	0.26	0.0138	-0.151	785	19.75	20.09		172	11.6%	-0.78	0.0156	-0.168
3.34	3.37	54	457	11.6%	0.25	0.0135	-0.145	786	20.45	20.80		60	11.4%	-0.80	0.0154	-0.162
3.07	3.09	5	614	11.5%	0.23	0.0131	-0.140	787	21.22	21.65		88	11.4%	-0.81	0.0152	-0.158
2.81	2.83	3	484	11.4%	0.22	0.0127	-0.134	788	22.00	22.42		52	11.2%	-0.83	0.0149	-0.154
2.57	2.60	36	352	11.3%	0.21	0.0124	-0.128	789	22.85	23.27		15	11.2%	-0.85	0.0146	-0.148
2.34	2.36	42	2,180	11.3%	0.19	0.0119	-0.122	790	22.62	25.23		63	11.3%	-0.86	0.0144	-0.143
2.14	2.16	11	503	11.2%	0.18	0.0115	-0.116	791	23.47	26.07		69	11.2%	-0.88	0.0141	-0.138
1.94	1.97	124	1,575	11.2%	0.17	0.0111	-0.111	792	24.35	26.97		19	11.2%	-0.89	0.0136	-0.132
1.76	1.79	57	726	11.1%	0.16	0.0106	-0.105	793	25.13	27.86	1	46	10.9%	-0.91	0.0134	-0.130
1.60	1.63	38	735	11.1%	0.14	0.0101	-0.099	794	26.27	27.95		142		-0.92	0.0128	-0.124
1.45	1.47	45	1,312	11.0%	0.13	0.0096	-0.094	795	26.96	29.67	1	36	10.8%	-0.94	0.0120	-0.116
1.31	1.34	10	2,982	11.0%	0.12	0.0092	-0.088	796	28.13	29.79		266		-0.95	0.0111	-0.111
1.19	1.20	8	829	10.9%	0.11	0.0087	-0.083	797	29.01	30.73		4		-0.96	0.0097	-0.117
1.07	1.08	67	795	10.9%	0.11	0.0082	-0.078	798	30.05	31.68		1		-0.97	0.0084	-0.111
0.9700	0.9800	77	567	10.9%	0.10	0.0078	-0.073	799	30.83	32.64				-0.98	0.0071	-0.104
0.8700	0.8800	101	8,245	10.8%	0.09	0.0073	-0.069	800	31.91	33.62		4		-0.98	0.0056	-0.108
0.7800	0.7900	52	1,161	10.8%	0.08	0.0069	-0.064	801	32.76	35.57				-0.99	0.0041	-0.112
0.7100	0.7200	4	741	10.8%	0.08	0.0065	-0.060	802	33.72	36.54		2		-0.99	0.0029	-0.110
0.6400	0.6500	20	406	10.8%	0.07	0.0061	-0.056	803	34.73	37.50				-1.00	0.0019	-0.108
0.5700	0.5800	1	601	10.8%	0.06	0.0057	-0.052	804	35.67	38.54		2		-1.00	0.0012	-0.111
0.5100	0.5200	5	7,093	10.8%	0.06	0.0053	-0.049	805	36.68	39.47		52		-1.00	0.0007	-0.112
0.4600	0.4700	8	1,497	10.8%	0.05	0.0049	-0.045	806	37.73	40.62			11.9%	-1.00	0.0004	-0.112
0.4200	0.4300	30	938	10.8%	0.05	0.0046	-0.042	807	38.50	41.53				-1.00	0.0001	-0.112
0.3800	0.3900	17	7,503	10.8%	0.04	0.0043	-0.039	808	39.71	42.53				-1.00	0.0000	-0.112
0.3400	0.3600		908	10.8%	0.04	0.0040	-0.036	809	40.75	43.53				-1.00	0.0000	-0.112
0.3100	0.3200	65	10.5K	10.8%	0.04	0.0037	-0.034	810	41.77	44.46				-1.00	0.0000	-0.112
0.2800	0.2900	22	1,600	10.8%	0.03	0.0035	-0.032	811	42.13	45.54				-1.00	0.0000	-0.112
0.2500	0.2700		406	10.9%	0.03	0.0032	-0.030	812	43.75	46.52				-1.00	0.0000	-0.112
0.2300	0.2400		287	10.9%	0.03	0.0030	-0.028	813	44.72	47.54				-1.00	0.0000	-0.112
0.2100	0.2200		363	10.9%	0.03	0.0028	-0.026	814	45.72	48.50				-1.00	0.0000	-0.112
0.1900	0.2000	1	1,036	11.0%	0.02	0.0026	-0.024	815	46.66	49.52				-1.00	0.0000	-0.112
0.1300	0.1400	44	1,218	11.3%	0.02	0.0018	-0.018	820	51.77	54.47				-1.00	0.0000	-0.112
0.0900	0.1000	2	1,090	11.7%	0.01	0.0013	-0.014	825	56.77	59.53				-1.00	0.0000	-0.112
0.0600	0.0800	1	282	12.1%	0.01	0.0010	-0.011	830	61.71	64.48				-1.00	0.0000	-0.112
0.0500	0.0600		304	12.6%	0.01	0.0008	-0.009	835	66.48	69.61				-1.00	0.0000	-0.112
0.0400	0.0500	1	154	13.1%	0.01	0.0006	-0.008	840	71.69	74.58				-1.00	0.0000	-0.112
0.0300	0.0400	1	52	13.5%	0.00	0.0005	-0.007	845	76.67	79.53				-1.00	0.0000	-0.112
0.0300	0.0400		144	14.2%	0.00	0.0004	-0.006	850	81.72	84.52				-1.00	0.0000	-0.112
0.0200	0.0400		16	14.7%	0.00	0.0004	-0.006	855	86.72	89.58				-1.00	0.0000	-0.112
0.0200	0.0300		43	15.2%	0.00	0.0003	-0.005	860	91.30	94.54				-1.00	0.0000	-0.112
0.0200	0.0300		169	15.9%	0.00	0.0002	-0.004	865	96.72	99.51				-1.00	0.0000	-0.112
0.0100	0.0300		120	16.3%	0.00	0.0002	-0.004	870	101.72	104.52				-1.00	0.0000	-0.112
0.0100	0.0300		185	17.0%	0.00	0.0002	-0.004	875	106.72	109.53				-1.00	0.0000	-0.112
0.0100	0.0200		48	17.2%	0.00	0.0002	-0.003	880	111.72	114.53				-1.00	0.0000	-0.112
0.0100	0.0200		48	17.8%	0.00	0.0001	-0.003	885	116.70	119.53				-1.00	0.0000	-0.112
0.0100	0.0200		48	18.5%	0.00	0.0001	-0.003	890	121.70	124.53				-1.00	0.0000	-0.112
0	0.0100		66	17.6%	0.00	0.0001	-0.003	895	126.70	129.48				-1.00	0.0000	-0.112
0.0100	0.0200		65	19.8%	0.00	0.0001	-0.002	900	131.70	134.47				-1.00	0.0000	-0.112
0.0100	0.0200			20.4%	0.00	0.0001	-0.002	905	136.67	139.53				-1.00	0.0000	-0.112
0	0.0200		8	20.4%	0.00	0.0001	-0.002	910	141.67	144.48				-1.00	0.0000	-0.112
0	0.0100			19.9%	0.00	0.0001	-0.002	915	146.40	149.53				-1.00	0.0000	-0.112
0	0.0100			20.5%	0.00	0.0001	-0.002	920	151.67	154.56				-1.00	0.0000	-0.112
0	0.0100			21.1%	0.00	0.0000	-0.002	925	156.67	159.51				-1.00	0.0000	-0.112
0	0.0100		20	21.6%	0.00	0.0000	-0.002	930	161.74	164.53				-1.00	0.0000	-0.112

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 — Nov 13, 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 — Nov 13, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif