USB rantai opsi U.S. Bancorp
Cboe delayed options data · per Oct 20, 22:04 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 ±5.4% (55.54–61.89) · ATM IV 23.0% · P/C open interest 0.41
| 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 | |
| 22.70 | 25.25 | 1 | 5 | 1.00 | 0.0002 | 0.000 | 35 | 0 | 0.0500 | 74.8% | -0.00 | 0.0002 | -0.000 | |||
| 20.35 | 23.65 | 99.5% | 1.00 | 0.0003 | 0.000 | 37.5 | 0 | 0.0700 | 5 | 68.7% | -0.00 | 0.0003 | -0.000 | |||
| 17.85 | 20.45 | 1.00 | 0.0007 | 0.000 | 40 | 0 | 0.2700 | 73.5% | -0.00 | 0.0007 | -0.001 | |||||
| 15.40 | 17.95 | 1.00 | 0.0014 | 0.000 | 42.5 | 0 | 0.2700 | 12 | 63.7% | -0.00 | 0.0014 | -0.001 | ||||
| 12.90 | 15.50 | 0.99 | 0.0030 | -0.000 | 45 | 0 | 0.0900 | 6 | 45.3% | -0.01 | 0.0030 | -0.002 | ||||
| 10.90 | 13.50 | 0.99 | 0.0055 | -0.002 | 47 | 0 | 0.1100 | 40.2% | -0.01 | 0.0055 | -0.003 | |||||
| 10.45 | 13.05 | 36.4% | 0.98 | 0.0063 | -0.002 | 47.5 | 0 | 0.2700 | 4 | 202 | 45.3% | -0.02 | 0.0064 | -0.004 | ||
| 9.95 | 12.55 | 34.6% | 0.98 | 0.0074 | -0.003 | 48 | 0 | 0.1200 | 37.6% | -0.02 | 0.0074 | -0.004 | ||||
| 9.05 | 10.55 | 0.97 | 0.0099 | -0.004 | 49 | 0 | 0.1800 | 37.0% | -0.03 | 0.0100 | -0.005 | |||||
| 8.85 | 9.40 | 9 | 0.97 | 0.0133 | -0.005 | 50 | 0.0100 | 0.1400 | 440 | 32.5% | -0.03 | 0.0134 | -0.007 | |||
| 7.00 | 8.65 | 0.95 | 0.0179 | -0.007 | 51 | 0 | 0.3300 | 6 | 34.5% | -0.05 | 0.0180 | -0.008 | ||||
| 6.20 | 7.65 | 0.94 | 0.0238 | -0.009 | 52 | 0.0100 | 0.3900 | 32.4% | -0.06 | 0.0240 | -0.010 | |||||
| 5.70 | 7.10 | 42 | 0.93 | 0.0274 | -0.010 | 52.5 | 0.0100 | 0.3700 | 1 | 549 | 30.2% | -0.07 | 0.0276 | -0.011 | ||
| 5.15 | 6.75 | 0.91 | 0.0315 | -0.011 | 53 | 0.0100 | 0.2600 | 41 | 26.1% | -0.09 | 0.0318 | -0.012 | ||||
| 4.40 | 5.65 | 0.88 | 0.0412 | -0.014 | 54 | 0.1100 | 0.3200 | 12 | 25.6% | -0.12 | 0.0416 | -0.015 | ||||
| 3.80 | 4.75 | 33 | 14.0% | 0.84 | 0.0528 | -0.017 | 55 | 0.2100 | 0.4400 | 12 | 1,066 | 24.8% | -0.16 | 0.0534 | -0.018 | |
| 2.88 | 4.00 | 17.4% | 0.79 | 0.0662 | -0.020 | 56 | 0.3900 | 0.6100 | 134 | 24.4% | -0.21 | 0.0670 | -0.021 | |||
| 2.77 | 3.25 | 24.4% | 0.72 | 0.0800 | -0.022 | 57 | 0.5500 | 0.8300 | 1 | 94 | 23.1% | -0.28 | 0.0812 | -0.023 | ||
| 2.39 | 2.87 | 4 | 975 | 23.7% | 0.68 | 0.0866 | -0.024 | 57.5 | 0.8400 | 0.9900 | 5 | 1,020 | 24.2% | -0.32 | 0.0880 | -0.024 |
| 2.21 | 2.37 | 3 | 65 | 23.3% | 0.64 | 0.0925 | -0.024 | 58 | 1.02 | 1.17 | 3 | 73 | 24.1% | -0.37 | 0.0942 | -0.025 |
| 1.58 | 1.78 | 28 | 369 | 22.6% | 0.54 | 0.1008 | -0.025 | 59 | 1.42 | 1.57 | 17 | 5 | 23.4% | -0.47 | 0.1031 | -0.026 |
| 1.19 | 1.27 | 109 | 2,283 | 22.7% | 0.44 | 0.1025 | -0.024 | 60 | 1.91 | 2.42 | 36 | 874 | 25.3% | -0.57 | 0.1057 | -0.025 |
| 0.7500 | 0.8800 | 380 | 126 | 21.9% | 0.34 | 0.0966 | -0.022 | 61 | 2.51 | 3.40 | 27.8% | -0.68 | 0.1008 | -0.023 | ||
| 0.4900 | 0.5800 | 37 | 109 | 21.7% | 0.25 | 0.0844 | -0.019 | 62 | 2.85 | 4.25 | 26.0% | -0.77 | 0.0894 | -0.020 | ||
| 0.1900 | 0.4500 | 16 | 4,974 | 19.4% | 0.21 | 0.0769 | -0.017 | 62.5 | 3.50 | 4.70 | 727 | 29.0% | -0.81 | 0.0823 | -0.018 | |
| 0.1000 | 0.3800 | 51 | 8 | 19.3% | 0.18 | 0.0690 | -0.015 | 63 | 3.90 | 5.30 | 31.2% | -0.85 | 0.0748 | -0.016 | ||
| 0.1400 | 0.4100 | 11 | 26 | 23.5% | 0.12 | 0.0534 | -0.012 | 64 | 4.90 | 6.20 | 34.2% | -0.91 | 0.0605 | -0.013 | ||
| 0.0900 | 0.1500 | 6 | 1,892 | 21.5% | 0.08 | 0.0398 | -0.009 | 65 | 5.80 | 7.05 | 35.4% | -0.95 | 0.0488 | -0.011 | ||
| 0.0200 | 0.1900 | 2 | 23.5% | 0.06 | 0.0289 | -0.007 | 66 | 5.75 | 8.25 | 26.0% | -0.98 | 0.0317 | -0.008 | |||
| 0 | 0.2900 | 27.9% | 0.04 | 0.0207 | -0.005 | 67 | 6.75 | 9.25 | 28.7% | -1.00 | 0.0097 | -0.006 | ||||
| 0.0100 | 0.2600 | 15 | 657 | 28.7% | 0.03 | 0.0175 | -0.004 | 67.5 | 7.25 | 9.75 | 30.0% | -1.00 | 0.0019 | -0.006 | ||
| 0 | 0.0900 | 24.4% | 0.03 | 0.0148 | -0.004 | 68 | 7.75 | 10.25 | 31.2% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.2700 | 32.4% | 0.02 | 0.0105 | -0.003 | 69 | 8.75 | 11.25 | 33.7% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0800 | 892 | 28.1% | 0.01 | 0.0075 | -0.002 | 70 | 9.75 | 12.25 | 36.2% | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.0800 | 30.0% | 0.01 | 0.0054 | -0.002 | 71 | 10.75 | 13.25 | 38.5% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0700 | 178 | 32.3% | 0.01 | 0.0034 | -0.001 | 72.5 | 12.25 | 14.90 | 46.4% | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.2300 | 87 | 29.4% | 0.00 | 0.0016 | -0.001 | 75 | 14.75 | 17.75 | 59.6% | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.2200 | 27 | 36.5% | 0.00 | 0.0004 | -0.000 | 80 | 19.75 | 23.00 | 75.8% | -1.00 | 0.0000 | -0.006 | |||
| 0 | 1.69 | 94.0% | 0.00 | 0.0001 | -0.000 | 85 | 24.75 | 27.55 | 77.1% | -1.00 | 0.0000 | -0.006 | ||||
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