VIX rantai opsi Cboe Volatility Index
Cboe delayed options data · per 15:05 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 ±17.9% (14.48–20.80) · ATM IV 76.7% · P/C open interest 0.30
| 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 | |
| 8.15 | 8.50 | 61 | 270 | 0.99 | 0.0012 | 0.000 | 10 | 0 | 0.0100 | 366 | 84.3% | -0.00 | 0.0012 | -0.000 | ||
| 7.65 | 8.00 | 22 | 0.99 | 0.0018 | 0.000 | 10.5 | 0 | 0.0100 | 204 | 78.0% | -0.00 | 0.0018 | -0.000 | |||
| 7.15 | 7.50 | 163 | 0.99 | 0.0027 | 0.000 | 11 | 0 | 0.0100 | 461 | 72.1% | -0.00 | 0.0027 | -0.001 | |||
| 6.65 | 7.00 | 3 | 0.99 | 0.0038 | 0.000 | 11.5 | 0 | 0.0200 | 4 | 72.0% | -0.00 | 0.0038 | -0.001 | |||
| 6.15 | 6.50 | 2,088 | 0.99 | 0.0055 | -0.000 | 12 | 0 | 0.0200 | 664 | 66.1% | -0.01 | 0.0055 | -0.001 | |||
| 5.65 | 6.00 | 22 | 0.99 | 0.0079 | -0.001 | 12.5 | 0 | 0.0200 | 935 | 60.4% | -0.01 | 0.0079 | -0.001 | |||
| 5.15 | 5.55 | 1,675 | 0.98 | 0.0114 | -0.001 | 13 | 0 | 0.0200 | 10.3K | 54.9% | -0.01 | 0.0114 | -0.002 | |||
| 4.85 | 4.90 | 87 | 0.98 | 0.0165 | -0.002 | 13.5 | 0 | 0.0300 | 2,933 | 52.5% | -0.02 | 0.0165 | -0.002 | |||
| 4.35 | 4.45 | 51 | 1,123 | 47.6% | 0.97 | 0.0243 | -0.003 | 14 | 0.0200 | 0.0400 | 6 | 19.5K | 52.6% | -0.03 | 0.0243 | -0.003 |
| 3.90 | 4.00 | 85 | 1,542 | 54.5% | 0.94 | 0.0373 | -0.004 | 14.5 | 0.0500 | 0.0800 | 2 | 51.9K | 54.6% | -0.05 | 0.0373 | -0.005 |
| 3.45 | 3.55 | 74 | 6,997 | 55.1% | 0.91 | 0.0531 | -0.007 | 15 | 0.1100 | 0.1200 | 384 | 145.4K | 55.4% | -0.08 | 0.0531 | -0.007 |
| 3.05 | 3.15 | 1 | 363 | 58.3% | 0.87 | 0.0698 | -0.011 | 15.5 | 0.2000 | 0.2400 | 1,604 | 43.0K | 59.1% | -0.13 | 0.0698 | -0.011 |
| 2.71 | 2.77 | 191 | 27.3K | 61.3% | 0.81 | 0.0829 | -0.015 | 16 | 0.3500 | 0.3900 | 1,283 | 155.2K | 62.8% | -0.19 | 0.0829 | -0.015 |
| 2.42 | 2.48 | 2 | 1,764 | 66.1% | 0.74 | 0.0908 | -0.019 | 16.5 | 0.5500 | 0.6000 | 2,053 | 44.5K | 67.2% | -0.25 | 0.0908 | -0.019 |
| 2.18 | 2.25 | 83 | 7,507 | 71.2% | 0.69 | 0.0940 | -0.022 | 17 | 0.8100 | 0.8500 | 8,575 | 168.1K | 71.8% | -0.31 | 0.0940 | -0.023 |
| 1.98 | 2.06 | 46 | 47.7K | 76.2% | 0.63 | 0.0938 | -0.026 | 17.5 | 1.11 | 1.17 | 13.1K | 140.5K | 77.1% | -0.37 | 0.0938 | -0.026 |
| 1.83 | 1.90 | 192 | 170.5K | 81.5% | 0.58 | 0.0914 | -0.028 | 18 | 1.45 | 1.50 | 413 | 85.2K | 81.9% | -0.41 | 0.0914 | -0.028 |
| 1.69 | 1.76 | 745 | 116.6K | 86.1% | 0.54 | 0.0878 | -0.031 | 18.5 | 1.81 | 1.87 | 917 | 113.6K | 86.8% | -0.46 | 0.0878 | -0.031 |
| 1.58 | 1.65 | 2,432 | 93.4K | 90.9% | 0.50 | 0.0838 | -0.032 | 19 | 2.19 | 2.27 | 12.6K | 115.9K | 91.7% | -0.50 | 0.0838 | -0.032 |
| 1.48 | 1.53 | 264 | 14.9K | 94.8% | 0.47 | 0.0797 | -0.034 | 19.5 | 2.59 | 2.65 | 16.9K | 95.7% | -0.53 | 0.0797 | -0.034 | |
| 1.40 | 1.45 | 14.1K | 319.6K | 99.3% | 0.44 | 0.0757 | -0.035 | 20 | 3.00 | 3.10 | 118 | 65.1K | 100.8% | -0.56 | 0.0757 | -0.035 |
| 1.31 | 1.38 | 1,568 | 18.5K | 103.1% | 0.41 | 0.0718 | -0.036 | 20.5 | 3.40 | 3.50 | 558 | 103.8% | -0.58 | 0.0718 | -0.036 | |
| 1.24 | 1.31 | 5,896 | 141.2K | 106.9% | 0.39 | 0.0682 | -0.037 | 21 | 3.85 | 3.95 | 32.3K | 108.6% | -0.61 | 0.0682 | -0.036 | |
| 1.18 | 1.25 | 1,551 | 32.9K | 110.6% | 0.37 | 0.0649 | -0.037 | 21.5 | 4.25 | 4.40 | 1,909 | 111.7% | -0.63 | 0.0649 | -0.037 | |
| 1.14 | 1.20 | 617 | 167.2K | 114.6% | 0.35 | 0.0618 | -0.038 | 22 | 4.70 | 4.80 | 66.0K | 114.3% | -0.65 | 0.0618 | -0.037 | |
| 1.08 | 1.14 | 1,558 | 11.8K | 117.5% | 0.33 | 0.0589 | -0.038 | 22.5 | 5.15 | 5.25 | 2,072 | 117.8% | -0.67 | 0.0589 | -0.037 | |
| 1.04 | 1.10 | 539 | 108.7K | 121.0% | 0.32 | 0.0562 | -0.038 | 23 | 5.60 | 5.70 | 11 | 35.6K | 120.9% | -0.68 | 0.0562 | -0.038 |
| 0.9900 | 1.05 | 4 | 17.9K | 123.7% | 0.30 | 0.0538 | -0.038 | 23.5 | 6.05 | 6.15 | 3 | 123.6% | -0.70 | 0.0538 | -0.038 | |
| 0.9500 | 1.01 | 34 | 59.0K | 126.6% | 0.29 | 0.0514 | -0.038 | 24 | 6.55 | 6.65 | 48 | 8,228 | 128.9% | -0.71 | 0.0514 | -0.038 |
| 0.9200 | 0.9700 | 9 | 3,421 | 129.6% | 0.28 | 0.0493 | -0.038 | 24.5 | 7.00 | 7.10 | 20 | 131.2% | -0.72 | 0.0493 | -0.038 | |
| 0.8800 | 0.9300 | 5,596 | 328.4K | 131.9% | 0.26 | 0.0473 | -0.038 | 25 | 7.45 | 7.55 | 6 | 7,110 | 133.1% | -0.73 | 0.0473 | -0.037 |
| 0.8100 | 0.8600 | 302 | 36.3K | 136.6% | 0.24 | 0.0437 | -0.038 | 26 | 8.40 | 8.50 | 3 | 1,495 | 139.2% | -0.75 | 0.0437 | -0.037 |
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.
callput