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 ±12.8% (12.48–16.16) · ATM IV 48.8% · P/C open interest 0.44
| 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 | |
| 6.05 | 6.25 | 2 | 3,980 | 134.8% | 0.99 | 0.0042 | 0.000 | 10 | 0 | 0.0100 | 268 | 103.3% | -0.00 | 0.0042 | -0.001 | |
| 5.50 | 5.75 | 240 | 122.2% | 0.99 | 0.0058 | 0.000 | 10.5 | 0 | 0.0100 | 2 | 93.6% | -0.01 | 0.0058 | -0.002 | ||
| 5.00 | 5.25 | 365 | 110.2% | 0.99 | 0.0079 | 0.000 | 11 | 0 | 0.0100 | 23 | 84.4% | -0.01 | 0.0079 | -0.002 | ||
| 4.50 | 4.75 | 7 | 22 | 98.7% | 0.99 | 0.0108 | 0.000 | 11.5 | 0 | 0.0200 | 2,021 | 82.4% | -0.01 | 0.0108 | -0.002 | |
| 4.05 | 4.25 | 2 | 2,134 | 87.6% | 0.99 | 0.0149 | -0.001 | 12 | 0 | 0.0200 | 576 | 77.6% | -0.01 | 0.0149 | -0.003 | |
| 3.50 | 3.80 | 1 | 44 | 77.0% | 0.98 | 0.0209 | -0.001 | 12.5 | 0 | 0.0200 | 120 | 68.2% | -0.02 | 0.0209 | -0.003 | |
| 3.05 | 3.30 | 9 | 2,269 | 72.2% | 0.97 | 0.0308 | -0.002 | 13 | 0 | 0.0200 | 1 | 4,572 | 59.1% | -0.02 | 0.0308 | -0.004 |
| 0.9100 | 2.78 | 10 | 402 | 63.0% | 0.96 | 0.0480 | -0.004 | 13.5 | 0 | 0.0300 | 1,046 | 52.7% | -0.04 | 0.0480 | -0.005 | |
| 2.15 | 2.30 | 111 | 2,206 | 56.0% | 0.94 | 0.0784 | -0.006 | 14 | 0.0200 | 0.0400 | 116 | 34.5K | 47.2% | -0.06 | 0.0784 | -0.007 |
| 1.70 | 1.84 | 163 | 1,725 | 52.0% | 0.89 | 0.1290 | -0.009 | 14.5 | 0.0500 | 0.0800 | 3,780 | 20.7K | 45.5% | -0.11 | 0.1290 | -0.010 |
| 1.28 | 1.48 | 992 | 8,021 | 67.3% | 0.79 | 0.1878 | -0.017 | 15 | 0.1600 | 0.2000 | 9,713 | 85.3K | 49.2% | -0.21 | 0.1878 | -0.017 |
| 1.00 | 1.09 | 492 | 2,625 | 57.7% | 0.67 | 0.2150 | -0.024 | 15.5 | 0.3500 | 0.3900 | 2,308 | 98.1K | 54.9% | -0.33 | 0.2150 | -0.024 |
| 0.8000 | 0.8900 | 871 | 32.1K | 64.2% | 0.55 | 0.2063 | -0.030 | 16 | 0.6400 | 0.7000 | 10.2K | 252.3K | 62.1% | -0.45 | 0.2063 | -0.030 |
| 0.6600 | 0.7300 | 13.6K | 40.9K | 71.8% | 0.46 | 0.1830 | -0.034 | 16.5 | 1.00 | 1.08 | 40.3K | 84.5K | 69.3% | -0.54 | 0.1830 | -0.034 |
| 0.5700 | 0.6100 | 14.0K | 53.8K | 78.9% | 0.39 | 0.1594 | -0.036 | 17 | 1.40 | 1.48 | 3,800 | 280.6K | 76.9% | -0.61 | 0.1594 | -0.036 |
| 0.5100 | 0.5700 | 7,221 | 56.3K | 87.1% | 0.34 | 0.1388 | -0.038 | 17.5 | 1.82 | 1.91 | 826 | 99.0K | 84.6% | -0.66 | 0.1388 | -0.037 |
| 0.4600 | 0.5100 | 1,191 | 154.1K | 94.5% | 0.30 | 0.1216 | -0.039 | 18 | 2.28 | 2.36 | 4,107 | 165.3K | 91.4% | -0.70 | 0.1216 | -0.038 |
| 0.4200 | 0.4800 | 530 | 72.5K | 102.5% | 0.26 | 0.1073 | -0.039 | 18.5 | 2.73 | 2.82 | 61.3K | 98.8% | -0.74 | 0.1073 | -0.038 | |
| 0.3800 | 0.4300 | 3,953 | 124.6K | 108.5% | 0.24 | 0.0955 | -0.039 | 19 | 3.20 | 3.30 | 10.5K | 156.1K | 107.3% | -0.76 | 0.0955 | -0.037 |
| 0.3500 | 0.4000 | 19 | 24.0K | 127.6% | 0.21 | 0.0855 | -0.038 | 19.5 | 3.65 | 3.75 | 24.8K | 108.2% | -0.79 | 0.0855 | -0.037 | |
| 0.3200 | 0.3600 | 64.4K | 346.4K | 119.8% | 0.19 | 0.0771 | -0.038 | 20 | 4.10 | 4.25 | 108 | 158.9K | 122.8% | -0.81 | 0.0771 | -0.036 |
| 0.2900 | 0.3500 | 8 | 17.6K | 138.7% | 0.18 | 0.0698 | -0.037 | 20.5 | 4.60 | 4.75 | 5,306 | 125.1% | -0.82 | 0.0698 | -0.035 | |
| 0.2700 | 0.3200 | 88 | 145.1K | 128.0% | 0.16 | 0.0636 | -0.036 | 21 | 5.05 | 5.20 | 1 | 18.6K | 133.0% | -0.84 | 0.0636 | -0.034 |
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 — Sep 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.