TTD rantai opsi The Trade Desk, 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 ±8.9% (11.18–13.36) · ATM IV 55.3% · P/C open interest 0.14
| 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 | |
| 4.90 | 7.25 | 372.0% | 0.98 | 0.0132 | -0.006 | 7 | 0 | 2.13 | 3 | 418.7% | -0.02 | 0.0133 | -0.006 | |||
| 2.80 | 6.30 | 206.7% | 0.97 | 0.0219 | -0.006 | 8 | 0 | 0.9600 | 7 | 245.4% | -0.03 | 0.0220 | -0.006 | |||
| 3.40 | 5.80 | 283.1% | 0.97 | 0.0287 | -0.007 | 8.5 | 0 | 0.5100 | 7 | 175.5% | -0.03 | 0.0287 | -0.007 | |||
| 2.00 | 5.30 | 181.9% | 0.96 | 0.0380 | -0.007 | 9 | 0 | 0.7500 | 9 | 178.3% | -0.04 | 0.0382 | -0.007 | |||
| 2.20 | 4.60 | 199.3% | 0.95 | 0.0516 | -0.007 | 9.5 | 0 | 0.7400 | 1 | 7 | 155.9% | -0.05 | 0.0518 | -0.007 | ||
| 0.6200 | 4.30 | 39 | 107.0% | 0.94 | 0.0722 | -0.007 | 10 | 0 | 0.0500 | 2 | 401 | 61.6% | -0.06 | 0.0726 | -0.007 | |
| 0.2800 | 3.40 | 1 | 65.9% | 0.92 | 0.1075 | -0.008 | 10.5 | 0.0200 | 0.0800 | 83 | 57.7% | -0.08 | 0.1082 | -0.008 | ||
| 0.7900 | 2.21 | 12 | 206 | 76.9% | 0.86 | 0.1725 | -0.011 | 11 | 0.0600 | 0.3400 | 102 | 619 | 70.8% | -0.15 | 0.1737 | -0.011 |
| 0.5900 | 1.17 | 3 | 234 | 41.7% | 0.74 | 0.2460 | -0.015 | 11.5 | 0.2000 | 0.2400 | 125 | 476 | 55.2% | -0.26 | 0.2478 | -0.015 |
| 0.5400 | 0.6900 | 23 | 288 | 50.0% | 0.60 | 0.2955 | -0.018 | 12 | 0.3800 | 0.4200 | 126 | 574 | 54.7% | -0.40 | 0.2977 | -0.018 |
| 0.3300 | 0.4600 | 240 | 541 | 52.3% | 0.45 | 0.3018 | -0.019 | 12.5 | 0.5600 | 0.8300 | 47 | 415 | 58.4% | -0.55 | 0.3044 | -0.019 |
| 0.2400 | 0.3400 | 503 | 3,429 | 55.5% | 0.32 | 0.2654 | -0.017 | 13 | 0.8800 | 1.16 | 2 | 373 | 58.0% | -0.69 | 0.2682 | -0.017 |
| 0.0900 | 0.2600 | 105 | 950 | 59.9% | 0.21 | 0.2112 | -0.014 | 13.5 | 1.08 | 1.66 | 16 | 143 | 52.4% | -0.80 | 0.2144 | -0.014 |
| 0.0500 | 0.1100 | 204 | 1,562 | 56.2% | 0.14 | 0.1558 | -0.011 | 14 | 1.65 | 2.31 | 17 | 89 | 81.2% | -0.87 | 0.1593 | -0.011 |
| 0.0600 | 0.1200 | 1,741 | 13.9K | 68.5% | 0.10 | 0.1130 | -0.009 | 14.5 | 1.39 | 3.15 | 3 | 63 | 45.0% | -0.91 | 0.1159 | -0.009 |
| 0.0200 | 0.0500 | 96 | 2,526 | 62.8% | 0.07 | 0.0849 | -0.008 | 15 | 1.52 | 4.70 | 2 | 23 | 123.2% | -0.94 | 0.0870 | -0.008 |
| 0.0300 | 0.0400 | 115 | 387 | 70.6% | 0.06 | 0.0664 | -0.007 | 15.5 | 1.23 | 5.15 | 5 | -0.95 | 0.0678 | -0.007 | ||
| 0 | 0.0700 | 151 | 276 | 78.0% | 0.05 | 0.0538 | -0.006 | 16 | 2.89 | 4.65 | 2 | 7 | 65.6% | -0.96 | 0.0547 | -0.007 |
| 0 | 0.0700 | 26 | 52 | 85.1% | 0.04 | 0.0447 | -0.006 | 16.5 | 2.24 | 6.20 | 2 | 4 | -0.97 | 0.0452 | -0.006 | |
| 0 | 0.0600 | 3 | 125 | 89.3% | 0.04 | 0.0379 | -0.006 | 17 | 2.74 | 6.20 | 42 | -0.97 | 0.0381 | -0.006 | ||
| 0 | 0.0600 | 2 | 69 | 95.6% | 0.03 | 0.0328 | -0.006 | 17.5 | 4.45 | 6.35 | 6 | 134.2% | -0.97 | 0.0327 | -0.006 | |
| 0 | 0.0800 | 2 | 64 | 106.8% | 0.03 | 0.0287 | -0.005 | 18 | 3.75 | 7.50 | 28 | -0.98 | 0.0286 | -0.005 | ||
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 — Oct 30, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.