WING rantai opsi Wingstop Inc.
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 ±17.7% (107.54–153.94) · ATM IV 76.3% · P/C open interest 0.81
| 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 | |
| 57.30 | 65.30 | 1 | 96.8% | 0.99 | 0.0006 | -0.005 | 70 | 0.1000 | 1.65 | 95 | 135.1% | -0.01 | 0.0006 | -0.013 | ||
| 52.40 | 60.40 | 94.1% | 0.99 | 0.0010 | -0.012 | 75 | 0.1500 | 0.6000 | 302 | 103.8% | -0.01 | 0.0010 | -0.019 | |||
| 49.00 | 55.40 | 113.9% | 0.98 | 0.0015 | -0.021 | 80 | 0.2000 | 0.4000 | 370 | 89.7% | -0.02 | 0.0016 | -0.029 | |||
| 45.10 | 49.70 | 2 | 106.5% | 0.97 | 0.0022 | -0.033 | 85 | 0.3500 | 2.80 | 414 | 114.2% | -0.04 | 0.0023 | -0.040 | ||
| 40.30 | 45.30 | 2 | 102.4% | 0.95 | 0.0032 | -0.049 | 90 | 0.6500 | 0.8500 | 5 | 497 | 85.0% | -0.05 | 0.0033 | -0.055 | |
| 35.70 | 40.60 | 3 | 96.1% | 0.93 | 0.0044 | -0.066 | 95 | 0.8500 | 1.20 | 2 | 228 | 80.8% | -0.08 | 0.0044 | -0.072 | |
| 31.10 | 35.20 | 42 | 84.3% | 0.90 | 0.0058 | -0.086 | 100 | 1.65 | 1.95 | 1 | 166 | 82.8% | -0.11 | 0.0058 | -0.092 | |
| 26.70 | 30.70 | 29 | 79.7% | 0.86 | 0.0073 | -0.108 | 105 | 2.10 | 3.30 | 2 | 136 | 82.5% | -0.15 | 0.0074 | -0.112 | |
| 23.40 | 26.50 | 3 | 93 | 80.6% | 0.81 | 0.0089 | -0.129 | 110 | 3.30 | 3.70 | 99 | 78.7% | -0.19 | 0.0090 | -0.133 | |
| 20.00 | 22.90 | 256 | 80.8% | 0.76 | 0.0105 | -0.148 | 115 | 4.70 | 5.00 | 12 | 96 | 77.9% | -0.25 | 0.0105 | -0.151 | |
| 16.70 | 19.00 | 1,199 | 77.7% | 0.70 | 0.0118 | -0.165 | 120 | 6.30 | 6.70 | 1 | 153 | 77.0% | -0.31 | 0.0119 | -0.167 | |
| 14.30 | 15.60 | 149 | 77.6% | 0.63 | 0.0129 | -0.177 | 125 | 8.30 | 9.10 | 2 | 59 | 77.6% | -0.37 | 0.0129 | -0.178 | |
| 11.70 | 12.80 | 1 | 164 | 76.5% | 0.56 | 0.0136 | -0.183 | 130 | 10.60 | 11.30 | 8 | 137 | 76.1% | -0.44 | 0.0136 | -0.184 |
| 9.40 | 10.70 | 2 | 123 | 76.4% | 0.50 | 0.0138 | -0.185 | 135 | 13.40 | 14.10 | 2 | 72 | 76.2% | -0.51 | 0.0138 | -0.184 |
| 7.50 | 8.60 | 116 | 75.6% | 0.43 | 0.0137 | -0.181 | 140 | 16.40 | 17.30 | 33 | 76.0% | -0.57 | 0.0137 | -0.180 | ||
| 6.00 | 6.90 | 110 | 75.5% | 0.37 | 0.0132 | -0.173 | 145 | 19.60 | 21.00 | 29 | 76.3% | -0.64 | 0.0132 | -0.171 | ||
| 4.80 | 5.60 | 5 | 278 | 75.9% | 0.31 | 0.0124 | -0.162 | 150 | 23.10 | 24.70 | 31 | 75.7% | -0.69 | 0.0124 | -0.160 | |
| 3.70 | 4.60 | 177 | 76.1% | 0.26 | 0.0114 | -0.148 | 155 | 25.30 | 29.10 | 19 | 70.6% | -0.74 | 0.0114 | -0.146 | ||
| 2.85 | 3.20 | 7 | 170 | 74.0% | 0.22 | 0.0102 | -0.133 | 160 | 28.30 | 34.40 | 31 | 70.2% | -0.79 | 0.0104 | -0.131 | |
| 2.25 | 2.60 | 111 | 74.8% | 0.18 | 0.0091 | -0.118 | 165 | 33.70 | 38.60 | 12 | 74.9% | -0.83 | 0.0092 | -0.117 | ||
| 1.60 | 3.00 | 53 | 79.6% | 0.14 | 0.0079 | -0.103 | 170 | 37.00 | 42.90 | 6 | 18 | 66.1% | -0.86 | 0.0082 | -0.102 | |
| 0.2000 | 4.30 | 93 | 84.8% | 0.12 | 0.0068 | -0.090 | 175 | 40.70 | 48.60 | 1 | 66.3% | -0.89 | 0.0071 | -0.088 | ||
| 0.2500 | 1.45 | 6 | 27 | 70.6% | 0.10 | 0.0058 | -0.077 | 180 | 46.40 | 51.70 | 10 | -0.91 | 0.0062 | -0.076 | ||
| 0.1500 | 3.10 | 15 | 87.4% | 0.08 | 0.0050 | -0.066 | 185 | 50.60 | 58.10 | 68.3% | -0.93 | 0.0054 | -0.065 | |||
| 0.1000 | 1.50 | 225 | 78.5% | 0.06 | 0.0042 | -0.056 | 190 | 55.40 | 63.40 | 74.2% | -0.95 | 0.0047 | -0.055 | |||
| 0.3000 | 0.6500 | 1 | 18 | 74.9% | 0.05 | 0.0035 | -0.047 | 195 | 60.20 | 68.10 | -0.96 | 0.0040 | -0.046 | |||
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.