VIX rantai opsi Cboe Volatility Index
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 ±31.2% (10.46–19.95) · ATM IV 54.2% · P/C open interest 0.35
| 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 | |
| 8.90 | 9.10 | 6 | 266 | 70.2% | 0.99 | 0.0027 | 0.000 | 10 | 0 | 0.0100 | 351 | 59.0% | -0.00 | 0.0027 | -0.000 | |
| 8.40 | 8.60 | 63.9% | 0.98 | 0.0038 | 0.000 | 10.5 | 0 | 0.0100 | 202 | 54.9% | -0.01 | 0.0038 | -0.001 | |||
| 7.95 | 8.15 | 121 | 69.5% | 0.98 | 0.0054 | 0.000 | 11 | 0 | 0.0500 | 440 | 57.7% | -0.01 | 0.0054 | -0.001 | ||
| 7.45 | 7.65 | 2 | 63.8% | 0.98 | 0.0076 | 0.000 | 11.5 | 0 | 0.0500 | 3 | 53.5% | -0.01 | 0.0076 | -0.001 | ||
| 6.95 | 7.15 | 21 | 58.4% | 0.97 | 0.0105 | 0.000 | 12 | 0 | 0.0600 | 641 | 50.9% | -0.02 | 0.0105 | -0.001 | ||
| 6.45 | 6.65 | 21 | 53.2% | 0.96 | 0.0143 | 0.000 | 12.5 | 0.0100 | 0.0700 | 50 | 49.2% | -0.03 | 0.0143 | -0.002 | ||
| 6.00 | 6.20 | 379 | 54.9% | 0.95 | 0.0190 | 0.000 | 13 | 0.0300 | 0.0900 | 9,027 | 9,419 | 48.7% | -0.04 | 0.0190 | -0.002 | |
| 5.55 | 5.75 | 24 | 54.8% | 0.94 | 0.0247 | -0.001 | 13.5 | 0.0600 | 0.1200 | 200 | 1,105 | 48.5% | -0.05 | 0.0247 | -0.003 | |
| 5.10 | 5.30 | 31 | 1,071 | 53.7% | 0.92 | 0.0312 | -0.002 | 14 | 0.1200 | 0.1800 | 12 | 3,969 | 50.0% | -0.07 | 0.0312 | -0.004 |
| 4.70 | 4.90 | 24 | 539 | 55.2% | 0.89 | 0.0389 | -0.003 | 14.5 | 0.2000 | 0.2600 | 5 | 24.0K | 51.2% | -0.10 | 0.0389 | -0.005 |
| 4.30 | 4.50 | 288 | 4,601 | 55.3% | 0.86 | 0.0464 | -0.005 | 15 | 0.3100 | 0.3800 | 28 | 112.9K | 53.0% | -0.13 | 0.0464 | -0.006 |
| 3.65 | 3.85 | 86 | 2,734 | 59.2% | 0.78 | 0.0569 | -0.008 | 16 | 0.6500 | 0.7400 | 54 | 45.7K | 57.8% | -0.21 | 0.0569 | -0.009 |
| 3.15 | 3.35 | 1,069 | 3,944 | 64.1% | 0.70 | 0.0617 | -0.011 | 17 | 1.13 | 1.23 | 80.2K | 62.8% | -0.29 | 0.0617 | -0.012 | |
| 2.78 | 2.92 | 118 | 10.5K | 68.8% | 0.63 | 0.0623 | -0.013 | 18 | 1.72 | 1.83 | 1 | 21.8K | 67.7% | -0.36 | 0.0623 | -0.014 |
| 2.48 | 2.61 | 4,344 | 10.6K | 73.7% | 0.57 | 0.0609 | -0.015 | 19 | 2.40 | 2.51 | 4,280 | 36.2K | 72.5% | -0.43 | 0.0609 | -0.015 |
| 2.26 | 2.35 | 1,552 | 77.1K | 78.4% | 0.51 | 0.0584 | -0.017 | 20 | 3.10 | 3.25 | 6 | 69.1K | 76.3% | -0.48 | 0.0584 | -0.016 |
| 2.01 | 2.14 | 17 | 30.6K | 81.8% | 0.47 | 0.0556 | -0.018 | 21 | 3.90 | 4.05 | 2 | 25.9K | 80.9% | -0.52 | 0.0556 | -0.017 |
| 1.84 | 1.95 | 74 | 62.8K | 85.5% | 0.43 | 0.0526 | -0.018 | 22 | 4.70 | 4.85 | 61.2K | 84.2% | -0.56 | 0.0526 | -0.017 | |
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 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.