TCOM rantai opsi Trip.com Group Limited
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 ±10.9% (35.90–44.65) · ATM IV 32.7% · P/C open interest 1.28
| 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 | |
| 13.10 | 17.30 | 23 | 0.99 | 0.0033 | -0.002 | 25 | 0 | 0.8500 | 41 | 84.2% | -0.01 | 0.0033 | -0.002 | |||
| 8.30 | 11.60 | 9 | 0.96 | 0.0126 | -0.005 | 30 | 0 | 0.2000 | 107 | 41.4% | -0.04 | 0.0127 | -0.005 | |||
| 7.50 | 10.10 | 59.9% | 0.92 | 0.0231 | -0.008 | 32.5 | 0 | 2.10 | 3 | 62.6% | -0.09 | 0.0234 | -0.009 | |||
| 4.90 | 6.60 | 46 | 32.4% | 0.84 | 0.0387 | -0.012 | 35 | 0.4500 | 0.7500 | 20 | 2,360 | 38.4% | -0.16 | 0.0393 | -0.012 | |
| 2.90 | 4.70 | 31.6% | 0.72 | 0.0565 | -0.016 | 37.5 | 0 | 2.45 | 37.3% | -0.29 | 0.0577 | -0.016 | ||||
| 1.90 | 2.60 | 251 | 30.7% | 0.56 | 0.0683 | -0.018 | 40 | 1.90 | 2.35 | 25 | 3,564 | 34.8% | -0.45 | 0.0705 | -0.019 | |
| 0.8000 | 1.65 | 30.7% | 0.39 | 0.0669 | -0.018 | 42.5 | 2.15 | 4.70 | 31.9% | -0.63 | 0.0704 | -0.018 | ||||
| 0.5000 | 1.15 | 27 | 4,025 | 35.0% | 0.26 | 0.0550 | -0.015 | 45 | 5.10 | 5.70 | 1 | 3,192 | 33.4% | -0.77 | 0.0597 | -0.016 |
| 0 | 0.6000 | 31.6% | 0.16 | 0.0404 | -0.011 | 47.5 | 6.20 | 8.90 | 32.0% | -0.88 | 0.0463 | -0.013 | ||||
| 0 | 0.3000 | 11 | 2,079 | 32.6% | 0.10 | 0.0281 | -0.009 | 50 | 9.60 | 10.40 | 98 | 902 | 35.7% | -0.94 | 0.0328 | -0.010 |
| 0 | 0.1500 | 954 | 38.4% | 0.04 | 0.0131 | -0.005 | 55 | 12.90 | 17.10 | 47.0% | -1.00 | 0.0058 | -0.001 | |||
| 0 | 0.4500 | 1 | 241 | 56.9% | 0.02 | 0.0063 | -0.003 | 60 | 17.90 | 22.10 | 57.0% | -1.00 | 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 — Dec 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.