TPR rantai opsi Tapestry, 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 ±15.7% (103.79–142.49) · ATM IV 42.0% · P/C open interest 0.55
| 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 | |
| 56.30 | 59.80 | 1.00 | 0.0005 | 0.000 | 65 | 0 | 0.4000 | 1 | 67.6% | -0.01 | 0.0005 | -0.003 | ||||
| 51.40 | 54.90 | 1 | 0.99 | 0.0008 | 0.000 | 70 | 0 | 0.4000 | 1 | 60.6% | -0.01 | 0.0008 | -0.005 | |||
| 46.50 | 50.20 | 2 | 0.99 | 0.0012 | -0.002 | 75 | 0 | 0.4500 | 10 | 55.1% | -0.01 | 0.0012 | -0.006 | |||
| 41.60 | 45.40 | 30 | 0.98 | 0.0018 | -0.005 | 80 | 0 | 0.5500 | 21 | 50.5% | -0.02 | 0.0018 | -0.009 | |||
| 37.60 | 40.00 | 3 | 32.2% | 0.97 | 0.0028 | -0.009 | 85 | 0.2500 | 0.5500 | 51 | 47.6% | -0.03 | 0.0028 | -0.013 | ||
| 32.90 | 35.30 | 2 | 38.8% | 0.95 | 0.0041 | -0.014 | 90 | 0.2500 | 0.8000 | 25 | 43.9% | -0.05 | 0.0042 | -0.018 | ||
| 28.20 | 30.80 | 39.4% | 0.92 | 0.0060 | -0.021 | 95 | 0.8500 | 1.45 | 46 | 45.8% | -0.08 | 0.0060 | -0.025 | |||
| 23.80 | 26.50 | 48 | 39.9% | 0.88 | 0.0081 | -0.030 | 100 | 1.40 | 2.05 | 1 | 292 | 44.2% | -0.12 | 0.0082 | -0.032 | |
| 20.10 | 22.50 | 13 | 41.6% | 0.83 | 0.0105 | -0.038 | 105 | 1.60 | 2.75 | 60 | 40.3% | -0.18 | 0.0106 | -0.040 | ||
| 16.20 | 18.70 | 139 | 40.5% | 0.76 | 0.0128 | -0.046 | 110 | 2.40 | 5.20 | 1,360 | 42.4% | -0.24 | 0.0130 | -0.048 | ||
| 13.00 | 14.90 | 3 | 39.5% | 0.69 | 0.0148 | -0.052 | 115 | 5.20 | 5.70 | 46 | 42.0% | -0.32 | 0.0152 | -0.054 | ||
| 10.90 | 12.50 | 1 | 14 | 42.4% | 0.61 | 0.0163 | -0.056 | 120 | 6.50 | 7.90 | 10 | 77 | 40.2% | -0.40 | 0.0168 | -0.058 |
| 8.40 | 10.20 | 15 | 56 | 42.4% | 0.53 | 0.0170 | -0.058 | 125 | 9.40 | 10.70 | 1 | 90 | 41.5% | -0.49 | 0.0176 | -0.060 |
| 6.10 | 7.50 | 1,328 | 40.4% | 0.44 | 0.0169 | -0.058 | 130 | 12.20 | 13.40 | 5 | 55 | 40.4% | -0.57 | 0.0176 | -0.059 | |
| 4.50 | 5.80 | 153 | 40.3% | 0.37 | 0.0162 | -0.055 | 135 | 15.60 | 17.20 | 1 | 30 | 41.5% | -0.65 | 0.0170 | -0.057 | |
| 3.50 | 4.10 | 105 | 40.0% | 0.30 | 0.0149 | -0.050 | 140 | 18.90 | 21.10 | 167 | 40.8% | -0.73 | 0.0159 | -0.052 | ||
| 2.60 | 3.20 | 58 | 40.6% | 0.23 | 0.0132 | -0.044 | 145 | 23.10 | 25.20 | 8 | 41.6% | -0.79 | 0.0144 | -0.046 | ||
| 1.90 | 2.30 | 1 | 248 | 40.5% | 0.18 | 0.0114 | -0.038 | 150 | 27.20 | 29.80 | 3 | 42.1% | -0.85 | 0.0127 | -0.040 | |
| 1.15 | 1.75 | 2 | 1,362 | 40.0% | 0.14 | 0.0096 | -0.032 | 155 | 31.80 | 34.30 | 31 | 42.9% | -0.90 | 0.0109 | -0.034 | |
| 0.8500 | 1.30 | 32 | 40.5% | 0.11 | 0.0079 | -0.026 | 160 | 36.30 | 39.00 | 42.8% | -0.93 | 0.0088 | -0.026 | |||
| 0.4500 | 0.9500 | 21 | 39.8% | 0.08 | 0.0064 | -0.022 | 165 | 42.00 | 44.10 | 1 | 50.8% | -0.96 | 0.0065 | -0.018 | ||
| 0.2000 | 0.8500 | 26 | 40.4% | 0.06 | 0.0052 | -0.018 | 170 | 45.50 | 48.60 | -0.98 | 0.0044 | -0.010 | ||||
| 0.3000 | 0.6000 | 2 | 42.0% | 0.05 | 0.0042 | -0.015 | 175 | 50.50 | 54.30 | 15 | 49.3% | -0.99 | 0.0027 | -0.004 | ||
| 0.2000 | 0.6000 | 2 | 69 | 43.8% | 0.04 | 0.0034 | -0.012 | 180 | 55.30 | 59.30 | 50.0% | -0.99 | 0.0015 | 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 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.