W rantai opsi Wayfair Inc.

Expirasi Cboe delayed options data · per 18:45 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 ±17.3% (93.09–132.15) · ATM IV 73.2% · 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
53.10	57.25		2		0.98	0.0011	-0.018	57.5	0	2.16		5	152.9%	-0.02	0.0011	-0.025
50.65	54.65		14		0.98	0.0012	-0.020	60	0	2.18		324	144.9%	-0.02	0.0012	-0.026
48.20	52.15		2		0.98	0.0014	-0.022	62.5	0.0400	1.84		84	132.4%	-0.02	0.0014	-0.028
45.75	49.50		4		0.97	0.0017	-0.024	65	0.0700	1.30		38	116.6%	-0.02	0.0017	-0.030
43.35	46.05		13		0.97	0.0020	-0.027	67.5	0.1200	1.61		531	115.5%	-0.03	0.0020	-0.032
40.95	43.85		154		0.97	0.0023	-0.030	70	0.0300	0.4300		682	84.0%	-0.03	0.0023	-0.035
38.55	41.25		8		0.96	0.0028	-0.034	72.5	0.2600	1.31		636	99.8%	-0.04	0.0028	-0.039
36.15	39.00		7		0.95	0.0033	-0.039	75	0.3700	0.8200		435	87.9%	-0.05	0.0033	-0.044
33.80	36.80		12	52.1%	0.94	0.0039	-0.045	77.5	0.5200	1.14		72	88.5%	-0.06	0.0039	-0.050
31.50	34.25		488	55.2%	0.93	0.0046	-0.053	80	0.6800	1.24		130	85.4%	-0.07	0.0046	-0.057
29.15	32.20		70	64.5%	0.92	0.0054	-0.061	82.5	0.9000	1.61		391	85.3%	-0.08	0.0055	-0.065
27.10	30.05		207	69.6%	0.90	0.0064	-0.070	85	1.17	2.00		339	84.7%	-0.10	0.0064	-0.074
24.90	27.55		25	66.8%	0.88	0.0074	-0.080	87.5	1.50	2.39		203	83.7%	-0.12	0.0074	-0.084
22.85	25.25		36	66.5%	0.86	0.0084	-0.091	90	1.91	2.45	3	2,355	80.2%	-0.14	0.0084	-0.094
20.85	23.30		82	67.9%	0.83	0.0094	-0.102	92.5	2.40	3.20		97	81.1%	-0.17	0.0094	-0.104
19.25	21.40		77	70.6%	0.80	0.0104	-0.112	95	3.00	4.05	1	762	82.0%	-0.20	0.0105	-0.114
17.45	19.70		373	71.6%	0.77	0.0114	-0.122	97.5	3.65	5.45		372	84.7%	-0.23	0.0115	-0.124
16.35	18.75			71.9%	0.75	0.0120	-0.127	99	4.10	5.10			80.5%	-0.25	0.0120	-0.129
15.70	17.90	10	644	71.3%	0.74	0.0124	-0.131	100	4.40	5.30	1	1,081	79.7%	-0.26	0.0124	-0.133
15.05	17.30			71.7%	0.72	0.0127	-0.134	101	4.75	6.70			84.3%	-0.28	0.0128	-0.136
14.40	16.60			71.4%	0.71	0.0130	-0.137	102	5.10	7.05			84.0%	-0.29	0.0131	-0.139
13.75	16.00			71.5%	0.70	0.0134	-0.140	103	5.45	7.45	1		83.8%	-0.30	0.0134	-0.142
13.10	15.25			70.8%	0.68	0.0137	-0.143	104	5.80	7.00			80.0%	-0.32	0.0137	-0.144
13.00	14.65	30	1,317	72.9%	0.67	0.0140	-0.145	105	6.20	6.95	3	1,119	78.0%	-0.33	0.0140	-0.147
12.00	14.15			71.5%	0.65	0.0142	-0.148	106	6.65	8.65	6		83.2%	-0.35	0.0143	-0.149
11.40	13.55			71.2%	0.64	0.0145	-0.150	107	7.05	9.10	6		83.0%	-0.36	0.0145	-0.151
10.95	13.00			71.6%	0.62	0.0147	-0.151	108	7.45	9.60			82.8%	-0.38	0.0148	-0.153
10.35	12.35			70.9%	0.61	0.0149	-0.153	109	7.85	9.30			79.4%	-0.39	0.0150	-0.154
11.25	12.00	121	1,434	76.9%	0.59	0.0150	-0.154	110	8.50	9.30	4	621	78.1%	-0.41	0.0151	-0.156
9.35	11.30			70.8%	0.57	0.0152	-0.156	111	8.90	11.00			82.3%	-0.43	0.0153	-0.157
9.15	10.90			72.1%	0.56	0.0153	-0.157	112	9.40	9.95			76.2%	-0.44	0.0154	-0.158
8.45	10.25	4		70.5%	0.54	0.0154	-0.157	113	9.90	10.45			75.9%	-0.46	0.0155	-0.158
7.95	10.05			71.2%	0.53	0.0155	-0.158	114	10.40	11.15			76.2%	-0.47	0.0156	-0.159
9.15	9.50	94	421	76.9%	0.51	0.0155	-0.158	115	10.90	11.95	1	2,461	76.9%	-0.49	0.0156	-0.159
7.10	9.10			70.8%	0.50	0.0155	-0.158	116	11.45	13.75			81.3%	-0.50	0.0156	-0.159
6.65	8.70			70.6%	0.48	0.0155	-0.158	117	12.15	14.35			81.7%	-0.52	0.0156	-0.158
7.20	8.30	1		74.1%	0.47	0.0155	-0.157	118	12.75	14.60			80.3%	-0.53	0.0156	-0.158
6.40	7.90	1		72.3%	0.45	0.0154	-0.157	119	13.40	15.05			79.7%	-0.55	0.0156	-0.157
7.00	7.75	6	175	76.7%	0.44	0.0154	-0.156	120	14.00	16.20		254	81.5%	-0.56	0.0155	-0.156
5.90	7.15			72.9%	0.43	0.0153	-0.155	121	14.65	16.35			79.6%	-0.58	0.0154	-0.155
4.90	6.80			70.2%	0.41	0.0152	-0.154	122	15.30	17.55			81.6%	-0.59	0.0153	-0.154
4.55	6.50			70.0%	0.40	0.0150	-0.153	123	16.00	18.25			81.7%	-0.60	0.0152	-0.153
4.90	6.20			72.6%	0.38	0.0149	-0.151	124	16.55	18.50			79.5%	-0.62	0.0150	-0.151
5.30	6.00	2	322	75.6%	0.37	0.0147	-0.149	125	17.40	19.65		52	81.9%	-0.63	0.0149	-0.149
3.65	5.60			69.6%	0.36	0.0145	-0.148	126	18.10	20.35			81.8%	-0.64	0.0147	-0.147
4.05	4.60	2	382	75.3%	0.31	0.0137	-0.139	130	21.10	22.95		5	80.5%	-0.69	0.0139	-0.139
3.25	3.55	12	181	76.2%	0.25	0.0124	-0.126	135	25.00	27.30			82.4%	-0.75	0.0126	-0.125
2.40	2.64	109	379	75.5%	0.20	0.0110	-0.111	140	28.95	31.75		14	83.2%	-0.80	0.0113	-0.110
1.51	2.03		796	73.9%	0.16	0.0096	-0.095	145	33.50	36.15		1	85.3%	-0.84	0.0098	-0.094
0.7600	1.54		557	71.5%	0.13	0.0082	-0.080	150	37.90	40.70		1	86.1%	-0.88	0.0084	-0.079
0.5200	1.33		13	73.3%	0.10	0.0069	-0.068	155	42.70	45.30			88.5%	-0.91	0.0072	-0.066
0.3600	1.10		74	74.6%	0.08	0.0058	-0.058	160	47.25	50.05			89.3%	-0.93	0.0061	-0.055
0.5300	0.7700	1	34	77.7%	0.07	0.0048	-0.050	165	51.95	54.85			90.6%	-0.94	0.0052	-0.047

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

W rantai opsi Wayfair Inc.

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif