USB rantai opsi U.S. Bancorp
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 ±5.6% (59.23–66.31) · ATM IV 21.3% · P/C open interest 0.13
| 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 | |
| 26.50 | 29.35 | 96.1% | 1.00 | 0.0004 | 0.000 | 35 | 0 | 0.3000 | 80.9% | -0.00 | 0.0007 | -0.002 | ||||
| 21.55 | 24.85 | 96.0% | 1.00 | 0.0008 | 0.000 | 40 | 0 | 0.3000 | 63.9% | -0.01 | 0.0014 | -0.002 | ||||
| 16.65 | 19.15 | 52.0% | 0.99 | 0.0019 | -0.000 | 45 | 0 | 0.1100 | 49.4% | -0.01 | 0.0031 | -0.003 | ||||
| 11.70 | 14.15 | 35.0% | 0.98 | 0.0057 | -0.003 | 50 | 0 | 0.3400 | 37.1% | -0.03 | 0.0083 | -0.006 | ||||
| 11.50 | 12.40 | 35.4% | 0.98 | 0.0073 | -0.003 | 51 | 0 | 0.3500 | 34.6% | -0.03 | 0.0102 | -0.006 | ||||
| 9.70 | 12.20 | 34.6% | 0.98 | 0.0094 | -0.004 | 52 | 0 | 0.1800 | 32.5% | -0.04 | 0.0128 | -0.007 | ||||
| 8.70 | 11.20 | 31.5% | 0.97 | 0.0121 | -0.005 | 53 | 0 | 0.3900 | 30.2% | -0.05 | 0.0161 | -0.009 | ||||
| 8.70 | 9.25 | 30.2% | 0.96 | 0.0158 | -0.007 | 54 | 0 | 0.2400 | 28.4% | -0.06 | 0.0202 | -0.010 | ||||
| 7.45 | 9.25 | 28.4% | 0.95 | 0.0206 | -0.008 | 55 | 0.0300 | 0.4200 | 26.8% | -0.08 | 0.0255 | -0.011 | ||||
| 6.60 | 8.30 | 26.4% | 0.93 | 0.0271 | -0.010 | 56 | 0.0100 | 0.4900 | 25.0% | -0.10 | 0.0323 | -0.013 | ||||
| 5.60 | 6.35 | 25.0% | 0.90 | 0.0354 | -0.012 | 57 | 0.1400 | 0.3700 | 20 | 23.9% | -0.13 | 0.0407 | -0.015 | |||
| 4.90 | 5.45 | 24.4% | 0.87 | 0.0460 | -0.015 | 58 | 0.2500 | 0.5600 | 23.9% | -0.17 | 0.0509 | -0.017 | ||||
| 4.05 | 4.55 | 23.5% | 0.83 | 0.0588 | -0.017 | 59 | 0.4000 | 0.7300 | 23.1% | -0.22 | 0.0625 | -0.019 | ||||
| 3.25 | 3.75 | 28 | 23.1% | 0.77 | 0.0730 | -0.020 | 60 | 0.6100 | 0.9700 | 17 | 22.4% | -0.28 | 0.0748 | -0.021 | ||
| 2.52 | 2.97 | 22.2% | 0.69 | 0.0868 | -0.022 | 61 | 0.8900 | 1.28 | 22.3% | -0.36 | 0.0859 | -0.022 | ||||
| 1.88 | 2.29 | 21.6% | 0.60 | 0.0975 | -0.024 | 62 | 1.34 | 1.68 | 21.7% | -0.45 | 0.0937 | -0.023 | ||||
| 1.33 | 1.74 | 21.3% | 0.50 | 0.1021 | -0.024 | 63 | 1.83 | 2.18 | 21.4% | -0.54 | 0.0959 | -0.022 | ||||
| 0.8900 | 1.29 | 21.0% | 0.40 | 0.0990 | -0.023 | 64 | 2.43 | 2.79 | 21.3% | -0.64 | 0.0917 | -0.021 | ||||
| 0.5700 | 0.8200 | 1 | 12 | 20.0% | 0.31 | 0.0895 | -0.021 | 65 | 3.00 | 3.50 | 20.4% | -0.72 | 0.0822 | -0.019 | ||
| 0.3300 | 0.5600 | 45 | 19.7% | 0.23 | 0.0761 | -0.018 | 66 | 3.75 | 4.30 | 20.3% | -0.79 | 0.0698 | -0.016 | |||
| 0.1700 | 0.4300 | 234 | 20.1% | 0.17 | 0.0619 | -0.015 | 67 | 4.60 | 5.10 | 19.9% | -0.85 | 0.0567 | -0.013 | |||
| 0.0700 | 0.2800 | 5 | 19.8% | 0.12 | 0.0487 | -0.012 | 68 | 4.40 | 6.05 | 20.7% | -0.89 | 0.0447 | -0.011 | |||
| 0.0100 | 0.2800 | 5 | 21.2% | 0.09 | 0.0375 | -0.010 | 69 | 5.40 | 6.95 | 19.6% | -0.92 | 0.0345 | -0.008 | |||
| 0.0200 | 0.1200 | 20.5% | 0.06 | 0.0283 | -0.007 | 70 | 7.15 | 8.90 | 20.5% | -0.94 | 0.0262 | -0.006 | ||||
| 0 | 0.1700 | 23.6% | 0.05 | 0.0214 | -0.006 | 71 | 8.35 | 8.85 | 21.0% | -0.96 | 0.0198 | -0.005 | ||||
| 0 | 0.1500 | 25.1% | 0.03 | 0.0161 | -0.005 | 72 | 8.35 | 10.85 | 20.4% | -0.97 | 0.0148 | -0.003 | ||||
| 0 | 0.1400 | 26.4% | 0.02 | 0.0121 | -0.004 | 73 | 10.10 | 11.10 | 22.6% | -0.98 | 0.0111 | -0.002 | ||||
| 0 | 0.3200 | 27.9% | 0.02 | 0.0091 | -0.003 | 74 | 11.05 | 12.10 | 24.7% | -0.98 | 0.0083 | -0.001 | ||||
| 0 | 0.1200 | 29.4% | 0.01 | 0.0069 | -0.002 | 75 | 12.05 | 13.10 | 20.7% | -0.99 | 0.0062 | -0.001 | ||||
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 09, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.