TPR rantai opsi Tapestry, Inc.
Cboe delayed options data · per Oct 20, 22:03 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 ±12.2% (103.25–131.85) · ATM IV 52.1% · 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 | |
| 50.80 | 54.10 | 0.98 | 0.0013 | -0.022 | 65 | 0 | 2.15 | 1 | 138.7% | -0.02 | 0.0014 | -0.029 | ||||
| 46.30 | 49.10 | 1 | 0.97 | 0.0018 | -0.025 | 70 | 0 | 2.15 | 1 | 124.1% | -0.03 | 0.0018 | -0.031 | |||
| 40.90 | 44.20 | 2 | 0.97 | 0.0023 | -0.029 | 75 | 0 | 2.20 | 10 | 111.0% | -0.03 | 0.0023 | -0.034 | |||
| 36.00 | 38.60 | 30 | 0.96 | 0.0031 | -0.032 | 80 | 0 | 2.30 | 21 | 99.2% | -0.04 | 0.0031 | -0.037 | |||
| 31.20 | 33.50 | 3 | 0.95 | 0.0041 | -0.037 | 85 | 0 | 2.45 | 58 | 83.7% | -0.05 | 0.0041 | -0.041 | |||
| 26.40 | 28.60 | 11 | 0.93 | 0.0057 | -0.043 | 90 | 0.1500 | 2.25 | 37 | 75.8% | -0.07 | 0.0057 | -0.046 | |||
| 21.80 | 25.10 | 2 | 51.1% | 0.91 | 0.0080 | -0.051 | 95 | 0.3000 | 1.30 | 63 | 57.2% | -0.09 | 0.0081 | -0.054 | ||
| 17.40 | 19.70 | 48 | 42.9% | 0.86 | 0.0114 | -0.064 | 100 | 0.7000 | 1.75 | 340 | 53.2% | -0.14 | 0.0115 | -0.067 | ||
| 13.40 | 16.80 | 13 | 51.9% | 0.80 | 0.0154 | -0.082 | 105 | 1.45 | 2.80 | 140 | 51.9% | -0.21 | 0.0155 | -0.084 | ||
| 11.80 | 13.80 | 50.7% | 0.74 | 0.0177 | -0.093 | 108 | 1.95 | 3.60 | 21 | 50.4% | -0.26 | 0.0178 | -0.095 | |||
| 10.90 | 13.60 | 51.9% | 0.72 | 0.0184 | -0.097 | 109 | 2.25 | 4.00 | 1 | 1 | 50.7% | -0.28 | 0.0185 | -0.099 | ||
| 10.90 | 13.60 | 192 | 57.5% | 0.70 | 0.0190 | -0.100 | 110 | 2.50 | 4.00 | 5 | 1,977 | 48.9% | -0.30 | 0.0192 | -0.102 | |
| 9.40 | 11.50 | 47.8% | 0.68 | 0.0196 | -0.103 | 111 | 1.95 | 5.00 | 4 | 3 | 47.9% | -0.32 | 0.0198 | -0.105 | ||
| 8.90 | 11.60 | 51.2% | 0.66 | 0.0202 | -0.106 | 112 | 2.35 | 5.80 | 4 | 49.8% | -0.34 | 0.0203 | -0.107 | |||
| 8.90 | 10.40 | 51.2% | 0.64 | 0.0206 | -0.108 | 113 | 3.60 | 6.10 | 52.7% | -0.36 | 0.0208 | -0.110 | ||||
| 8.40 | 9.90 | 51.7% | 0.62 | 0.0211 | -0.110 | 114 | 4.00 | 6.60 | 52.9% | -0.38 | 0.0213 | -0.112 | ||||
| 8.20 | 8.90 | 6 | 16 | 51.3% | 0.60 | 0.0214 | -0.112 | 115 | 4.00 | 7.80 | 141 | 54.0% | -0.41 | 0.0216 | -0.113 | |
| 6.70 | 8.70 | 1 | 48.9% | 0.58 | 0.0217 | -0.113 | 116 | 4.80 | 8.10 | 54.5% | -0.43 | 0.0219 | -0.114 | |||
| 6.10 | 8.50 | 49.7% | 0.55 | 0.0220 | -0.114 | 117 | 5.40 | 8.70 | 4 | 55.2% | -0.45 | 0.0222 | -0.115 | |||
| 5.90 | 8.90 | 3 | 54.0% | 0.53 | 0.0221 | -0.115 | 118 | 5.90 | 7.90 | 50.3% | -0.47 | 0.0223 | -0.116 | |||
| 5.40 | 8.50 | 54.0% | 0.51 | 0.0222 | -0.115 | 119 | 6.40 | 8.40 | 50.0% | -0.49 | 0.0225 | -0.116 | ||||
| 5.70 | 6.60 | 1 | 107 | 51.4% | 0.49 | 0.0222 | -0.115 | 120 | 6.30 | 9.50 | 164 | 49.5% | -0.52 | 0.0225 | -0.116 | |
| 4.30 | 7.80 | 53.7% | 0.47 | 0.0222 | -0.114 | 121 | 7.60 | 9.60 | 50.4% | -0.54 | 0.0225 | -0.115 | ||||
| 3.90 | 6.70 | 51.1% | 0.44 | 0.0221 | -0.113 | 122 | 8.10 | 11.50 | 54.8% | -0.56 | 0.0224 | -0.114 | ||||
| 3.50 | 6.40 | 51.2% | 0.42 | 0.0219 | -0.112 | 123 | 8.70 | 12.10 | 54.6% | -0.58 | 0.0222 | -0.113 | ||||
| 3.30 | 6.00 | 51.6% | 0.40 | 0.0217 | -0.111 | 124 | 9.50 | 12.10 | 52.7% | -0.60 | 0.0220 | -0.112 | ||||
| 2.90 | 5.40 | 402 | 50.3% | 0.38 | 0.0214 | -0.109 | 125 | 10.90 | 12.10 | 102 | 53.0% | -0.62 | 0.0217 | -0.110 | ||
| 2.55 | 6.00 | 4 | 53.7% | 0.36 | 0.0210 | -0.107 | 126 | 11.50 | 13.50 | 55.4% | -0.64 | 0.0214 | -0.108 | |||
| 3.10 | 5.10 | 4 | 13 | 54.7% | 0.34 | 0.0207 | -0.105 | 127 | 12.20 | 14.90 | 58.2% | -0.66 | 0.0210 | -0.106 | ||
| 1.60 | 5.40 | 52.2% | 0.32 | 0.0202 | -0.102 | 128 | 13.00 | 14.60 | 54.5% | -0.68 | 0.0206 | -0.103 | ||||
| 1.75 | 4.50 | 2 | 51.2% | 0.31 | 0.0197 | -0.100 | 129 | 13.80 | 14.90 | 53.0% | -0.70 | 0.0201 | -0.100 | |||
| 2.55 | 3.60 | 4 | 1,831 | 52.9% | 0.29 | 0.0192 | -0.097 | 130 | 13.50 | 16.30 | 52 | 51.2% | -0.72 | 0.0196 | -0.098 | |
| 1.45 | 3.90 | 51.4% | 0.27 | 0.0186 | -0.094 | 131 | 15.20 | 17.60 | 57.6% | -0.74 | 0.0191 | -0.094 | ||||
| 1.60 | 3.60 | 1 | 52.7% | 0.25 | 0.0180 | -0.091 | 132 | 15.90 | 18.50 | 57.9% | -0.75 | 0.0185 | -0.091 | |||
| 1.95 | 3.10 | 3 | 3 | 53.9% | 0.24 | 0.0174 | -0.087 | 133 | 17.00 | 19.30 | 59.4% | -0.77 | 0.0180 | -0.088 | ||
| 0.7000 | 3.10 | 2 | 1 | 49.6% | 0.22 | 0.0168 | -0.084 | 134 | 17.60 | 20.10 | 58.5% | -0.79 | 0.0173 | -0.085 | ||
| 1.60 | 2.85 | 210 | 54.6% | 0.21 | 0.0162 | -0.081 | 135 | 17.20 | 21.00 | 33 | 53.0% | -0.80 | 0.0167 | -0.081 | ||
| 0.9500 | 1.40 | 8 | 141 | 50.8% | 0.15 | 0.0129 | -0.064 | 140 | 21.90 | 25.30 | 167 | 55.5% | -0.87 | 0.0135 | -0.064 | |
| 0.4000 | 1.25 | 1 | 163 | 52.5% | 0.10 | 0.0098 | -0.049 | 145 | 27.60 | 29.90 | 10 | 64.7% | -0.91 | 0.0105 | -0.049 | |
| 0.1500 | 0.7500 | 1 | 269 | 51.2% | 0.07 | 0.0073 | -0.037 | 150 | 31.90 | 34.70 | 3 | 65.2% | -0.95 | 0.0081 | -0.037 | |
| 0.2000 | 0.5000 | 1,851 | 53.8% | 0.05 | 0.0054 | -0.029 | 155 | 37.20 | 39.60 | 73.0% | -0.97 | 0.0065 | -0.030 | |||
| 0 | 0.9000 | 37 | 61.5% | 0.04 | 0.0041 | -0.023 | 160 | 40.50 | 44.50 | 56.0% | -0.98 | 0.0048 | -0.022 | |||
| 0 | 0.8500 | 22 | 65.6% | 0.03 | 0.0033 | -0.020 | 165 | 46.60 | 48.60 | 65.9% | -0.99 | 0.0032 | -0.019 | |||
| 0 | 0.7500 | 26 | 68.6% | 0.02 | 0.0027 | -0.018 | 170 | 50.80 | 54.50 | 72.5% | -1.00 | 0.0022 | -0.015 | |||
| 0 | 2.30 | 2 | 91.1% | 0.02 | 0.0023 | -0.017 | 175 | 56.50 | 59.00 | 80.5% | -1.00 | 0.0014 | -0.015 | |||
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.
callput