STZ rantai opsi Constellation Brands, Inc.
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 ±14.0% (113.03–149.73) · ATM IV 27.5% · P/C open interest 0.78
| 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 | |
| 59.30 | 63.30 | 1 | 52.8% | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.3500 | 11 | 46.6% | -0.00 | 0.0004 | -0.001 | ||
| 54.40 | 58.40 | 49.1% | 1.00 | 0.0002 | 0.000 | 75 | 0 | 0.7000 | 13 | 46.9% | -0.01 | 0.0007 | -0.002 | |||
| 49.50 | 53.50 | 10 | 45.0% | 0.99 | 0.0010 | 0.000 | 80 | 0 | 0.8500 | 1 | 43.6% | -0.01 | 0.0011 | -0.003 | ||
| 44.60 | 48.70 | 41.7% | 0.98 | 0.0015 | 0.000 | 85 | 0 | 2.45 | 52 | 49.0% | -0.02 | 0.0017 | -0.005 | |||
| 40.00 | 42.60 | 1 | 26.7% | 0.97 | 0.0024 | 0.000 | 90 | 0.2000 | 0.6500 | 30 | 34.6% | -0.03 | 0.0027 | -0.007 | ||
| 35.30 | 37.70 | 1 | 27.8% | 0.95 | 0.0037 | -0.004 | 95 | 0.4500 | 0.7000 | 127 | 207 | 32.4% | -0.05 | 0.0039 | -0.010 | |
| 30.90 | 33.40 | 16 | 31.6% | 0.93 | 0.0053 | -0.008 | 100 | 0.7500 | 1.50 | 283 | 361 | 33.2% | -0.08 | 0.0055 | -0.013 | |
| 26.30 | 28.70 | 20 | 29.3% | 0.89 | 0.0073 | -0.012 | 105 | 1.20 | 1.80 | 2 | 141 | 31.1% | -0.11 | 0.0074 | -0.017 | |
| 22.80 | 24.70 | 2 | 34 | 31.4% | 0.85 | 0.0095 | -0.017 | 110 | 2.05 | 2.50 | 1 | 259 | 30.4% | -0.16 | 0.0096 | -0.021 |
| 19.10 | 20.70 | 83 | 30.9% | 0.79 | 0.0117 | -0.021 | 115 | 3.10 | 3.60 | 20 | 326 | 29.9% | -0.22 | 0.0119 | -0.024 | |
| 15.60 | 17.10 | 26 | 346 | 30.2% | 0.72 | 0.0138 | -0.025 | 120 | 4.00 | 5.00 | 11 | 232 | 28.4% | -0.29 | 0.0140 | -0.028 |
| 12.20 | 13.70 | 1 | 532 | 28.9% | 0.65 | 0.0154 | -0.028 | 125 | 6.30 | 8.50 | 4 | 124 | 31.6% | -0.36 | 0.0157 | -0.030 |
| 9.70 | 10.80 | 1 | 234 | 28.6% | 0.57 | 0.0165 | -0.030 | 130 | 7.00 | 9.20 | 402 | 26.4% | -0.45 | 0.0168 | -0.031 | |
| 7.50 | 10.10 | 8 | 174 | 30.9% | 0.48 | 0.0168 | -0.030 | 135 | 11.00 | 12.30 | 88 | 28.8% | -0.53 | 0.0172 | -0.030 | |
| 4.10 | 6.40 | 4 | 201 | 25.6% | 0.40 | 0.0164 | -0.029 | 140 | 13.60 | 15.60 | 314 | 28.2% | -0.61 | 0.0169 | -0.029 | |
| 4.20 | 5.00 | 16 | 103 | 28.2% | 0.33 | 0.0154 | -0.027 | 145 | 17.00 | 19.10 | 63 | 27.9% | -0.69 | 0.0160 | -0.026 | |
| 3.30 | 3.60 | 1 | 53 | 28.2% | 0.27 | 0.0140 | -0.025 | 150 | 21.20 | 22.90 | 75 | 28.5% | -0.76 | 0.0150 | -0.024 | |
| 2.15 | 3.80 | 136 | 29.9% | 0.21 | 0.0123 | -0.022 | 155 | 25.40 | 27.10 | 126 | 28.9% | -0.82 | 0.0138 | -0.021 | ||
| 1.60 | 2.40 | 20 | 191 | 28.9% | 0.16 | 0.0105 | -0.018 | 160 | 28.50 | 31.50 | 15 | 24.7% | -0.87 | 0.0123 | -0.018 | |
| 1.10 | 1.45 | 7 | 67 | 27.8% | 0.12 | 0.0088 | -0.015 | 165 | 33.90 | 36.10 | 54 | 27.6% | -0.92 | 0.0101 | -0.013 | |
| 0.7500 | 1.20 | 165 | 28.4% | 0.09 | 0.0072 | -0.013 | 170 | 39.10 | 41.70 | 8 | 33.5% | -0.95 | 0.0074 | -0.007 | ||
| 0.1500 | 1.25 | 46 | 28.5% | 0.07 | 0.0058 | -0.010 | 175 | 42.70 | 46.60 | 1 | 26.5% | -0.98 | 0.0047 | -0.001 | ||
| 0.2000 | 1.30 | 32 | 31.0% | 0.05 | 0.0046 | -0.008 | 180 | 47.40 | 51.60 | -0.99 | 0.0025 | 0.000 | ||||
| 0.1000 | 0.7000 | 21 | 29.3% | 0.04 | 0.0036 | -0.006 | 185 | 53.00 | 56.50 | 34.2% | -1.00 | 0.0012 | 0.000 | |||
| 0.1500 | 0.3000 | 1 | 1,215 | 27.8% | 0.03 | 0.0028 | -0.005 | 190 | 58.20 | 61.50 | 38.1% | -1.00 | 0.0004 | 0.000 | ||
| 0 | 0.5000 | 2 | 30.4% | 0.02 | 0.0022 | -0.004 | 195 | 63.40 | 66.50 | 41.7% | -1.00 | 0.0001 | 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 — Mar 19, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.