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 ±23.8% (14.05–22.83) · ATM IV 75.4% · P/C open interest 0.33
| 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 | |
| 8.60 | 8.80 | 5 | 606 | 0.99 | 0.0008 | -0.000 | 10 | 0 | 0.0200 | 178 | 66.6% | -0.00 | 0.0008 | -0.000 | ||
| 8.15 | 8.30 | 57 | 61.6% | 0.99 | 0.0015 | -0.000 | 10.5 | 0 | 0.0400 | 285 | 67.7% | -0.00 | 0.0015 | -0.000 | ||
| 7.65 | 7.80 | 127 | 54.0% | 0.99 | 0.0025 | -0.000 | 11 | 0 | 0.0400 | 3 | 209 | 62.8% | -0.00 | 0.0025 | -0.000 | |
| 7.15 | 7.30 | 11 | 45.3% | 0.99 | 0.0041 | -0.001 | 11.5 | 0 | 0.0400 | 153 | 58.1% | -0.01 | 0.0041 | -0.001 | ||
| 6.65 | 6.80 | 125 | 360 | 0.98 | 0.0076 | -0.001 | 12 | 0 | 0.0400 | 2,455 | 53.6% | -0.01 | 0.0076 | -0.001 | ||
| 6.15 | 6.30 | 296 | 0.97 | 0.0132 | -0.002 | 12.5 | 0 | 0.0400 | 1,214 | 49.3% | -0.02 | 0.0132 | -0.002 | |||
| 5.65 | 5.85 | 40 | 227 | 43.9% | 0.96 | 0.0198 | -0.003 | 13 | 0 | 0.0500 | 1 | 2,248 | 46.6% | -0.04 | 0.0198 | -0.003 |
| 5.20 | 5.35 | 239 | 45.6% | 0.94 | 0.0269 | -0.004 | 13.5 | 0.0100 | 0.0800 | 3 | 2,184 | 47.0% | -0.06 | 0.0269 | -0.004 | |
| 4.75 | 4.90 | 7 | 31.8K | 48.4% | 0.91 | 0.0344 | -0.005 | 14 | 0.0600 | 0.1300 | 40 | 6,509 | 49.7% | -0.08 | 0.0344 | -0.005 |
| 4.35 | 4.50 | 22 | 1,560 | 52.9% | 0.89 | 0.0424 | -0.006 | 14.5 | 0.1500 | 0.2100 | 43 | 18.1K | 52.8% | -0.10 | 0.0424 | -0.006 |
| 3.95 | 4.15 | 82 | 4,324 | 56.0% | 0.86 | 0.0507 | -0.008 | 15 | 0.2600 | 0.3300 | 886 | 131.8K | 55.6% | -0.13 | 0.0507 | -0.008 |
| 3.35 | 3.50 | 33 | 6,197 | 62.6% | 0.77 | 0.0633 | -0.012 | 16 | 0.6300 | 0.7000 | 25.7K | 105.1K | 62.4% | -0.22 | 0.0633 | -0.012 |
| 2.89 | 3.05 | 87 | 26.0K | 70.1% | 0.68 | 0.0666 | -0.016 | 17 | 1.16 | 1.23 | 3,370 | 126.0K | 69.6% | -0.31 | 0.0666 | -0.016 |
| 2.52 | 2.63 | 4,628 | 35.0K | 75.2% | 0.61 | 0.0654 | -0.019 | 18 | 1.77 | 1.86 | 25.0K | 69.6K | 75.6% | -0.38 | 0.0654 | -0.019 |
| 2.26 | 2.37 | 5,944 | 44.5K | 82.0% | 0.55 | 0.0627 | -0.021 | 19 | 2.50 | 2.59 | 6,998 | 44.8K | 82.2% | -0.44 | 0.0627 | -0.021 |
| 2.05 | 2.15 | 14.1K | 86.4K | 87.8% | 0.50 | 0.0595 | -0.023 | 20 | 3.25 | 3.40 | 90 | 30.1K | 88.1% | -0.50 | 0.0595 | -0.023 |
| 1.86 | 1.96 | 266 | 39.9K | 92.7% | 0.45 | 0.0561 | -0.024 | 21 | 4.05 | 4.20 | 34 | 17.6K | 92.9% | -0.54 | 0.0561 | -0.024 |
| 1.72 | 1.82 | 159 | 124.4K | 97.8% | 0.41 | 0.0528 | -0.025 | 22 | 4.90 | 5.05 | 101 | 7,379 | 97.9% | -0.58 | 0.0528 | -0.025 |
| 1.59 | 1.68 | 4,708 | 19.5K | 102.0% | 0.38 | 0.0496 | -0.025 | 23 | 5.75 | 5.90 | 13 | 12.1K | 101.9% | -0.61 | 0.0496 | -0.025 |
| 1.48 | 1.57 | 35 | 32.0K | 106.2% | 0.35 | 0.0466 | -0.025 | 24 | 6.65 | 6.80 | 1,819 | 106.6% | -0.64 | 0.0466 | -0.025 | |
| 1.38 | 1.46 | 408 | 60.0K | 109.7% | 0.33 | 0.0439 | -0.025 | 25 | 7.55 | 7.70 | 45 | 2,504 | 110.6% | -0.66 | 0.0439 | -0.025 |
| 1.30 | 1.38 | 147 | 17.3K | 113.5% | 0.31 | 0.0414 | -0.026 | 26 | 8.45 | 8.60 | 1 | 1,571 | 113.9% | -0.68 | 0.0414 | -0.026 |
| 1.22 | 1.30 | 42 | 36.8K | 116.6% | 0.29 | 0.0391 | -0.026 | 27 | 9.35 | 9.50 | 1 | 82 | 116.6% | -0.70 | 0.0391 | -0.026 |
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 — Dec 16, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.