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 ±2.3% (56.59–59.24) · ATM IV 27.1% · P/C open interest 0.42
| 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 | |
| 22.55 | 23.30 | 17 | 1 | 206.2% | 1.00 | 0.0000 | 0.000 | 35 | 0 | 0.0400 | 168.9% | 0.00 | 0.0000 | 0.000 | ||
| 17.50 | 18.40 | 17 | 167.7% | 1.00 | 0.0000 | 0.000 | 40 | 0 | 0.1500 | 1 | 176.6% | 0.00 | 0.0000 | 0.000 | ||
| 13.80 | 14.60 | 16 | 179.0% | 1.00 | 0.0001 | 0.000 | 44 | 0 | 2.12 | 254.8% | -0.00 | 0.0001 | -0.000 | |||
| 12.50 | 13.65 | 18 | 148.4% | 1.00 | 0.0002 | 0.000 | 45 | 0 | 0.0400 | 10 | 104.5% | -0.00 | 0.0002 | -0.000 | ||
| 11.50 | 12.75 | 21 | 145.3% | 1.00 | 0.0003 | 0.000 | 46 | 0 | 0.5600 | 153.0% | -0.00 | 0.0003 | -0.000 | |||
| 10.50 | 11.95 | 19 | 146.8% | 1.00 | 0.0004 | 0.000 | 47 | 0 | 2.12 | 4 | 210.5% | -0.00 | 0.0004 | -0.000 | ||
| 9.75 | 11.00 | 16 | 150.1% | 1.00 | 0.0008 | 0.000 | 48 | 0 | 2.12 | 195.9% | -0.00 | 0.0008 | -0.001 | |||
| 8.80 | 9.95 | 16 | 137.8% | 1.00 | 0.0014 | 0.000 | 49 | 0 | 1.35 | 154.3% | -0.00 | 0.0014 | -0.001 | |||
| 7.75 | 8.85 | 16 | 119.1% | 1.00 | 0.0024 | -0.001 | 50 | 0 | 1.00 | 7 | 127.9% | -0.00 | 0.0024 | -0.002 | ||
| 6.80 | 7.65 | 16 | 1 | 100.8% | 1.00 | 0.0045 | -0.002 | 51 | 0 | 2.13 | 163 | 153.1% | -0.00 | 0.0045 | -0.003 | |
| 5.80 | 6.70 | 18 | 1 | 91.4% | 0.99 | 0.0084 | -0.004 | 52 | 0 | 0.9500 | 14 | 101.4% | -0.01 | 0.0084 | -0.005 | |
| 4.75 | 5.75 | 18 | 5 | 79.7% | 0.99 | 0.0162 | -0.008 | 53 | 0 | 0.1400 | 70 | 52.6% | -0.02 | 0.0163 | -0.009 | |
| 3.85 | 4.30 | 16 | 20 | 54.2% | 0.97 | 0.0319 | -0.015 | 54 | 0 | 0.1200 | 2 | 137 | 42.1% | -0.03 | 0.0321 | -0.015 |
| 2.82 | 3.40 | 3 | 1 | 46.3% | 0.94 | 0.0634 | -0.027 | 55 | 0.0100 | 0.1200 | 19 | 65 | 33.8% | -0.06 | 0.0640 | -0.028 |
| 1.90 | 2.81 | 41 | 48.7% | 0.86 | 0.1221 | -0.047 | 56 | 0.0900 | 0.1600 | 63 | 127 | 29.4% | -0.14 | 0.1238 | -0.048 | |
| 1.16 | 1.37 | 819 | 30.0% | 0.72 | 0.2078 | -0.071 | 57 | 0.2000 | 0.3900 | 37 | 262 | 26.9% | -0.29 | 0.2119 | -0.072 | |
| 0.5400 | 0.8100 | 22 | 112 | 29.6% | 0.48 | 0.2611 | -0.081 | 58 | 0.5500 | 0.7500 | 72 | 103 | 24.4% | -0.53 | 0.2672 | -0.083 |
| 0.1800 | 0.3200 | 378 | 245 | 26.8% | 0.24 | 0.2061 | -0.061 | 59 | 1.04 | 1.50 | 1 | 260 | 21.6% | -0.77 | 0.2108 | -0.062 |
| 0.0300 | 0.0900 | 75 | 112 | 24.7% | 0.10 | 0.1118 | -0.033 | 60 | 1.87 | 2.41 | 2 | 24 | -0.92 | 0.1180 | -0.034 | |
| 0 | 0.1500 | 80 | 150 | 34.8% | 0.04 | 0.0518 | -0.016 | 61 | 2.88 | 3.25 | -0.98 | 0.0500 | -0.017 | |||
| 0 | 0.1000 | 4 | 34 | 39.3% | 0.02 | 0.0235 | -0.008 | 62 | 3.70 | 4.25 | 41 | -1.00 | 0.0116 | -0.013 | ||
| 0 | 0.0100 | 1,417 | 33.0% | 0.01 | 0.0110 | -0.004 | 63 | 4.85 | 5.25 | -1.00 | 0.0017 | -0.012 | ||||
| 0 | 2.13 | 53 | 127.2% | 0.00 | 0.0054 | -0.002 | 64 | 5.85 | 6.25 | 2 | -1.00 | 0.0001 | -0.012 | |||
| 0 | 0.7500 | 10 | 95.2% | 0.00 | 0.0028 | -0.001 | 65 | 6.85 | 7.55 | 5 | 1 | 63.2% | -1.00 | 0.0000 | -0.012 | |
| 0 | 0.9500 | 2 | 111.3% | 0.00 | 0.0015 | -0.001 | 66 | 7.10 | 8.85 | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 1.55 | 6 | 140.2% | 0.00 | 0.0008 | -0.000 | 67 | 8.85 | 9.35 | 3 | -1.00 | 0.0000 | -0.012 | |||
| 0 | 2.13 | 166.8% | 0.00 | 0.0005 | -0.000 | 68 | 9.85 | 10.25 | 3 | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 0.7500 | 127.5% | 0.00 | 0.0003 | -0.000 | 69 | 10.90 | 11.25 | 2 | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 1.35 | 159.0% | 0.00 | 0.0002 | -0.000 | 70 | 11.80 | 12.25 | -1.00 | 0.0000 | -0.012 | |||||
| 0 | 1.20 | 10 | 161.2% | 0.00 | 0.0001 | 0.000 | 71 | 12.10 | 13.95 | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 2.12 | 13 | 200.9% | 0.00 | 0.0001 | 0.000 | 72 | 13.15 | 14.90 | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 1.60 | 2 | 191.3% | 0.00 | 0.0000 | 0.000 | 73 | 14.10 | 16.00 | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 1.21 | 183.6% | 0.00 | 0.0000 | 0.000 | 74 | 15.85 | 16.65 | 129.1% | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 0.0100 | 89.1% | 0.00 | 0.0000 | 0.000 | 75 | 16.10 | 17.90 | -1.00 | 0.0000 | -0.012 | |||||
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 23, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.