W rantai opsi Wayfair Inc.
Cboe delayed options data · per 12:42 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 ±18.6% (87.33–127.23) · ATM IV 75.7% · P/C open interest 1.83
| 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 | |
| 51.45 | 54.75 | 9 | 125.3% | 0.99 | 0.0006 | -0.008 | 55 | 0 | 0.3000 | 250 | 103.0% | -0.01 | 0.0006 | -0.008 | ||
| 49.00 | 52.25 | 2 | 118.7% | 0.99 | 0.0008 | -0.009 | 57.5 | 0 | 0.7100 | 5 | 111.2% | -0.01 | 0.0008 | -0.009 | ||
| 46.50 | 49.85 | 14 | 113.3% | 0.99 | 0.0010 | -0.011 | 60 | 0 | 0.3300 | 324 | 92.2% | -0.01 | 0.0010 | -0.011 | ||
| 44.05 | 47.40 | 2 | 108.0% | 0.99 | 0.0012 | -0.013 | 62.5 | 0 | 0.5500 | 84 | 93.9% | -0.01 | 0.0012 | -0.013 | ||
| 41.10 | 45.00 | 4 | 93.9% | 0.98 | 0.0016 | -0.016 | 65 | 0.0200 | 0.4300 | 38 | 85.0% | -0.02 | 0.0016 | -0.016 | ||
| 39.20 | 42.50 | 13 | 98.3% | 0.98 | 0.0020 | -0.020 | 67.5 | 0.0700 | 0.4500 | 531 | 81.4% | -0.02 | 0.0020 | -0.020 | ||
| 37.00 | 39.05 | 154 | 80.0% | 0.97 | 0.0026 | -0.025 | 70 | 0.1400 | 0.5300 | 682 | 79.4% | -0.03 | 0.0026 | -0.025 | ||
| 34.50 | 36.85 | 8 | 79.6% | 0.96 | 0.0032 | -0.030 | 72.5 | 0.1800 | 0.6200 | 636 | 76.5% | -0.04 | 0.0032 | -0.030 | ||
| 31.55 | 34.30 | 7 | 63.8% | 0.95 | 0.0040 | -0.037 | 75 | 0.2700 | 0.8100 | 435 | 75.5% | -0.05 | 0.0041 | -0.037 | ||
| 30.05 | 32.00 | 12 | 77.0% | 0.93 | 0.0050 | -0.045 | 77.5 | 0.3900 | 1.03 | 72 | 74.4% | -0.07 | 0.0050 | -0.045 | ||
| 27.80 | 30.05 | 488 | 78.9% | 0.92 | 0.0060 | -0.054 | 80 | 0.8100 | 1.31 | 11 | 130 | 76.1% | -0.08 | 0.0061 | -0.055 | |
| 25.65 | 27.50 | 10 | 70 | 75.0% | 0.90 | 0.0072 | -0.065 | 82.5 | 0.7900 | 1.93 | 1 | 391 | 75.3% | -0.10 | 0.0072 | -0.065 |
| 23.55 | 25.60 | 207 | 76.1% | 0.87 | 0.0084 | -0.075 | 85 | 1.48 | 2.00 | 9 | 339 | 74.8% | -0.13 | 0.0084 | -0.075 | |
| 21.55 | 23.55 | 1 | 25 | 75.6% | 0.84 | 0.0095 | -0.086 | 87.5 | 1.92 | 2.73 | 203 | 75.9% | -0.16 | 0.0096 | -0.086 | |
| 19.60 | 21.70 | 36 | 75.5% | 0.81 | 0.0107 | -0.097 | 90 | 2.55 | 3.20 | 15 | 2,355 | 75.3% | -0.19 | 0.0107 | -0.097 | |
| 17.80 | 19.70 | 82 | 74.6% | 0.78 | 0.0118 | -0.107 | 92.5 | 3.15 | 4.05 | 4 | 97 | 75.7% | -0.22 | 0.0118 | -0.107 | |
| 15.85 | 18.00 | 77 | 73.5% | 0.74 | 0.0127 | -0.116 | 95 | 3.85 | 5.05 | 7 | 762 | 76.3% | -0.26 | 0.0128 | -0.116 | |
| 14.25 | 16.90 | 373 | 75.8% | 0.71 | 0.0136 | -0.124 | 97.5 | 4.60 | 5.60 | 87 | 372 | 74.1% | -0.29 | 0.0137 | -0.124 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 99 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 12.90 | 15.45 | 644 | 76.6% | 0.67 | 0.0144 | -0.130 | 100 | 5.65 | 6.80 | 3 | 1,081 | 75.3% | -0.33 | 0.0145 | -0.131 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 101 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 102 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 103 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 104 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.85 | 11.65 | 88 | 1,317 | 74.7% | 0.59 | 0.0155 | -0.139 | 105 | 8.10 | 9.30 | 5 | 1,119 | 76.6% | -0.41 | 0.0156 | -0.140 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 106 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 107 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 108 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 109 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.60 | 9.30 | 999 | 1,434 | 74.6% | 0.51 | 0.0160 | -0.142 | 110 | 10.75 | 12.20 | 26 | 621 | 77.1% | -0.49 | 0.0161 | -0.143 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 111 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 112 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 113 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 114 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.70 | 7.65 | 379 | 421 | 75.6% | 0.44 | 0.0158 | -0.140 | 115 | 13.85 | 15.30 | 4 | 2,461 | 77.3% | -0.57 | 0.0160 | -0.141 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 116 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 117 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 118 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 119 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.15 | 5.75 | 24 | 175 | 74.4% | 0.37 | 0.0152 | -0.133 | 120 | 17.25 | 18.65 | 254 | 76.9% | -0.64 | 0.0154 | -0.135 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 121 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 122 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 123 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 124 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.85 | 4.55 | 24 | 322 | 74.5% | 0.30 | 0.0140 | -0.123 | 125 | 20.65 | 22.40 | 52 | 75.6% | -0.70 | 0.0143 | -0.125 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 126 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.88 | 3.45 | 15 | 382 | 74.1% | 0.24 | 0.0127 | -0.110 | 130 | 24.70 | 27.00 | 5 | 78.8% | -0.76 | 0.0129 | -0.113 | |
| 2.12 | 2.70 | 31 | 181 | 74.4% | 0.20 | 0.0112 | -0.097 | 135 | 27.90 | 30.80 | 71.3% | -0.81 | 0.0115 | -0.100 | ||
| 1.41 | 1.99 | 18 | 379 | 73.0% | 0.16 | 0.0096 | -0.085 | 140 | 32.40 | 35.05 | 14 | 70.2% | -0.85 | 0.0100 | -0.088 | |
| 1.01 | 2.13 | 796 | 77.6% | 0.13 | 0.0082 | -0.073 | 145 | 37.05 | 39.80 | 1 | 71.7% | -0.88 | 0.0086 | -0.076 | ||
| 0.7000 | 1.62 | 557 | 77.3% | 0.10 | 0.0070 | -0.063 | 150 | 42.40 | 44.50 | 1 | 78.0% | -0.91 | 0.0074 | -0.066 | ||
| 0.5500 | 1.65 | 13 | 81.7% | 0.08 | 0.0059 | -0.054 | 155 | 46.85 | 49.25 | 75.0% | -0.93 | 0.0063 | -0.058 | |||
| 0.3900 | 0.9700 | 74 | 78.1% | 0.07 | 0.0049 | -0.046 | 160 | 51.85 | 54.10 | 77.8% | -0.95 | 0.0053 | -0.050 | |||
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