T rantai opsi AT&T 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 ±6.5% (21.74–24.78) · ATM IV 33.7% · P/C open interest 0.76
| 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 | |
| 10.45 | 13.60 | 238.8% | 1.00 | 0.0017 | -0.001 | 12 | 0 | 1.15 | 241.4% | -0.00 | 0.0017 | -0.001 | ||||
| 9.45 | 12.40 | 202.8% | 1.00 | 0.0022 | -0.002 | 13 | 0 | 1.15 | 217.9% | -0.00 | 0.0023 | -0.002 | ||||
| 8.80 | 11.60 | 211.7% | 0.99 | 0.0030 | -0.002 | 14 | 0 | 0.7500 | 172.8% | -0.01 | 0.0030 | -0.002 | ||||
| 7.60 | 10.60 | 180.4% | 0.99 | 0.0040 | -0.002 | 15 | 0 | 1.29 | 15 | 182.7% | -0.01 | 0.0040 | -0.002 | |||
| 6.50 | 9.60 | 156.1% | 0.99 | 0.0056 | -0.002 | 16 | 0 | 0.9500 | 147.1% | -0.01 | 0.0057 | -0.002 | ||||
| 5.60 | 8.60 | 141.9% | 0.99 | 0.0083 | -0.002 | 17 | 0 | 1.20 | 140.5% | -0.01 | 0.0083 | -0.002 | ||||
| 4.60 | 7.60 | 124.0% | 0.98 | 0.0130 | -0.003 | 18 | 0 | 1.20 | 122.8% | -0.02 | 0.0130 | -0.003 | ||||
| 3.55 | 5.95 | 78.8% | 0.97 | 0.0223 | -0.003 | 19 | 0 | 0.2500 | 1 | 64.3% | -0.03 | 0.0224 | -0.004 | |||
| 3.20 | 4.80 | 39 | 83.0% | 0.95 | 0.0414 | -0.005 | 20 | 0 | 0.2000 | 37 | 49.1% | -0.05 | 0.0416 | -0.005 | ||
| 1.77 | 4.30 | 2 | 35.2% | 0.94 | 0.0576 | -0.006 | 20.5 | 0.0200 | 0.2900 | 6 | 44 | 48.8% | -0.06 | 0.0579 | -0.006 | |
| 2.32 | 3.85 | 28 | 71.8% | 0.91 | 0.0806 | -0.008 | 21 | 0.0100 | 0.2100 | 76 | 222 | 38.4% | -0.09 | 0.0811 | -0.008 | |
| 1.79 | 2.60 | 2 | 89 | 39.5% | 0.86 | 0.1106 | -0.010 | 21.5 | 0.1000 | 0.2400 | 20 | 255 | 37.3% | -0.14 | 0.1114 | -0.010 |
| 1.39 | 1.96 | 9 | 371 | 31.3% | 0.80 | 0.1451 | -0.013 | 22 | 0.2000 | 0.2400 | 23 | 321 | 34.0% | -0.20 | 0.1463 | -0.013 |
| 1.09 | 1.55 | 1 | 248 | 32.4% | 0.72 | 0.1788 | -0.015 | 22.5 | 0.2500 | 0.4600 | 16 | 249 | 34.1% | -0.28 | 0.1805 | -0.015 |
| 0.8500 | 1.23 | 8 | 240 | 34.4% | 0.62 | 0.2057 | -0.017 | 23 | 0.4300 | 0.6100 | 26 | 176 | 33.3% | -0.38 | 0.2080 | -0.017 |
| 0.6300 | 0.9400 | 12 | 555 | 34.9% | 0.52 | 0.2203 | -0.017 | 23.5 | 0.6500 | 0.8200 | 30 | 94 | 32.5% | -0.49 | 0.2234 | -0.018 |
| 0.2300 | 0.5500 | 65 | 512 | 26.7% | 0.41 | 0.2185 | -0.016 | 24 | 0.8800 | 1.12 | 244 | 1,038 | 31.5% | -0.60 | 0.2224 | -0.017 |
| 0.1000 | 0.3600 | 45 | 210 | 26.2% | 0.30 | 0.1992 | -0.015 | 24.5 | 1.24 | 1.42 | 24 | 59 | 31.0% | -0.71 | 0.2040 | -0.015 |
| 0.1600 | 0.2500 | 6 | 333 | 31.0% | 0.21 | 0.1669 | -0.012 | 25 | 1.27 | 1.94 | 157 | 22.7% | -0.80 | 0.1726 | -0.012 | |
| 0.0600 | 0.3600 | 2 | 329 | 37.0% | 0.15 | 0.1310 | -0.010 | 25.5 | 1.64 | 2.39 | 5 | 89 | -0.86 | 0.1371 | -0.010 | |
| 0.0300 | 0.1000 | 7 | 361 | 30.0% | 0.11 | 0.0995 | -0.008 | 26 | 2.23 | 2.89 | 77 | 86 | 23.9% | -0.91 | 0.1052 | -0.008 |
| 0.0400 | 0.1100 | 4 | 227 | 35.4% | 0.08 | 0.0755 | -0.006 | 26.5 | 2.20 | 4.35 | 4 | 51.0% | -0.94 | 0.0795 | -0.007 | |
| 0 | 0.1100 | 3 | 256 | 36.8% | 0.06 | 0.0580 | -0.005 | 27 | 2.71 | 3.80 | 109 | -0.96 | 0.0601 | -0.006 | ||
| 0 | 0.7500 | 29 | 68.3% | 0.05 | 0.0453 | -0.005 | 27.5 | 3.20 | 5.80 | 75.8% | -0.97 | 0.0454 | -0.005 | |||
| 0 | 0.1300 | 9 | 62 | 45.6% | 0.04 | 0.0360 | -0.004 | 28 | 3.75 | 6.50 | 88.3% | -0.98 | 0.0346 | -0.004 | ||
| 0 | 1.40 | 3 | 97.8% | 0.03 | 0.0290 | -0.004 | 28.5 | 4.20 | 7.00 | 91.8% | -0.98 | 0.0262 | -0.003 | |||
| 0 | 0.0500 | 1 | 44.4% | 0.02 | 0.0236 | -0.003 | 29 | 4.70 | 7.50 | 96.5% | -0.99 | 0.0201 | -0.003 | |||
| 0 | 0.0500 | 47.3% | 0.02 | 0.0195 | -0.003 | 29.5 | 5.05 | 8.00 | 96.3% | -0.99 | 0.0154 | -0.002 | ||||
| 0 | 1.35 | 110.4% | 0.02 | 0.0162 | -0.003 | 30 | 5.55 | 8.50 | 100.7% | -0.99 | 0.0117 | -0.002 | ||||
| 0 | 1.35 | 114.8% | 0.01 | 0.0136 | -0.002 | 30.5 | 5.65 | 8.55 | 64.3% | -0.99 | 0.0090 | -0.001 | ||||
| 0 | 2.13 | 141.7% | 0.01 | 0.0115 | -0.002 | 31 | 6.55 | 9.50 | 109.0% | -1.00 | 0.0069 | -0.001 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 32 | 0 | 0 | 0.00 | 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 — Nov 06, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.