XOM rantai opsi Exxonmobil Holdings Corporation
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 ±10.9% (158.93–197.88) · ATM IV 27.7% · P/C open interest 0.67
| 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 | |
| 87.30 | 89.90 | 23 | 56.9% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.2400 | 4,766 | 60.1% | -0.00 | 0.0001 | -0.001 | ||
| 82.35 | 85.50 | 1,139 | 70.1% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.4500 | 2,100 | 60.6% | -0.00 | 0.0001 | -0.001 | ||
| 77.35 | 80.05 | 1,615 | 55.4% | 1.00 | 0.0000 | 0.000 | 100 | 0.0100 | 0.1300 | 20 | 6,287 | 45.4% | -0.00 | 0.0001 | -0.001 | |
| 72.40 | 75.05 | 1,688 | 51.4% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 0.4800 | 6,282 | 52.4% | -0.00 | 0.0002 | -0.002 | ||
| 67.40 | 70.10 | 2,951 | 47.5% | 1.00 | 0.0002 | 0.000 | 110 | 0 | 0.3000 | 5,391 | 39.5% | -0.00 | 0.0004 | -0.002 | ||
| 62.45 | 65.30 | 1,997 | 47.3% | 1.00 | 0.0004 | 0.000 | 115 | 0 | 0.1700 | 1 | 5,548 | 38.5% | -0.01 | 0.0005 | -0.003 | |
| 57.45 | 60.05 | 2 | 6,035 | 37.6% | 0.99 | 0.0006 | 0.000 | 120 | 0.0500 | 0.1500 | 2 | 5,854 | 35.9% | -0.01 | 0.0008 | -0.004 |
| 51.95 | 55.45 | 1 | 1,696 | 0.99 | 0.0011 | 0.000 | 125 | 0.1300 | 0.2300 | 154 | 8,295 | 35.4% | -0.01 | 0.0012 | -0.006 | |
| 47.50 | 50.10 | 1 | 5,820 | 31.1% | 0.98 | 0.0018 | -0.000 | 130 | 0.2000 | 0.3300 | 1 | 8,400 | 34.0% | -0.02 | 0.0018 | -0.009 |
| 43.55 | 45.55 | 2 | 3,988 | 39.4% | 0.97 | 0.0027 | -0.005 | 135 | 0.2900 | 0.4800 | 44 | 5,904 | 32.6% | -0.03 | 0.0027 | -0.012 |
| 37.75 | 40.65 | 2 | 4,253 | 31.1% | 0.95 | 0.0038 | -0.010 | 140 | 0.6000 | 0.7600 | 78 | 3,789 | 32.6% | -0.05 | 0.0038 | -0.016 |
| 33.70 | 35.85 | 14 | 3,202 | 32.4% | 0.93 | 0.0052 | -0.015 | 145 | 0.6900 | 1.04 | 6 | 3,640 | 30.5% | -0.07 | 0.0052 | -0.021 |
| 29.90 | 31.00 | 33 | 6,782 | 32.4% | 0.90 | 0.0069 | -0.022 | 150 | 1.32 | 1.62 | 277 | 8,777 | 30.1% | -0.10 | 0.0069 | -0.027 |
| 24.80 | 27.85 | 1 | 2,762 | 32.1% | 0.85 | 0.0088 | -0.029 | 155 | 1.92 | 2.16 | 129 | 4,368 | 29.5% | -0.15 | 0.0089 | -0.033 |
| 21.65 | 22.80 | 53 | 6,803 | 30.9% | 0.80 | 0.0109 | -0.036 | 160 | 2.84 | 3.00 | 207 | 3,982 | 28.9% | -0.20 | 0.0111 | -0.040 |
| 17.75 | 18.60 | 9 | 5,230 | 29.1% | 0.74 | 0.0129 | -0.042 | 165 | 3.90 | 4.30 | 149 | 2,985 | 28.3% | -0.26 | 0.0132 | -0.046 |
| 14.35 | 15.20 | 57 | 8,996 | 28.5% | 0.67 | 0.0147 | -0.048 | 170 | 5.65 | 5.90 | 37 | 1,010 | 28.1% | -0.33 | 0.0151 | -0.051 |
| 11.40 | 12.20 | 64 | 5,542 | 28.2% | 0.59 | 0.0159 | -0.051 | 175 | 7.55 | 8.00 | 86 | 481 | 27.8% | -0.41 | 0.0164 | -0.054 |
| 9.05 | 9.50 | 308 | 36.7K | 28.0% | 0.51 | 0.0165 | -0.053 | 180 | 9.95 | 10.45 | 12 | 1,279 | 27.5% | -0.50 | 0.0171 | -0.055 |
| 6.85 | 7.35 | 59 | 8,708 | 27.7% | 0.43 | 0.0164 | -0.052 | 185 | 12.40 | 14.05 | 1 | 131 | 27.7% | -0.58 | 0.0171 | -0.053 |
| 5.20 | 5.60 | 387 | 4,794 | 27.7% | 0.35 | 0.0156 | -0.049 | 190 | 15.70 | 17.50 | 119 | 27.8% | -0.66 | 0.0163 | -0.050 | |
| 3.80 | 4.15 | 135 | 6,102 | 27.4% | 0.29 | 0.0142 | -0.045 | 195 | 19.45 | 21.10 | 5 | 27.8% | -0.73 | 0.0150 | -0.045 | |
| 2.63 | 3.05 | 323 | 6,839 | 27.1% | 0.23 | 0.0126 | -0.040 | 200 | 23.35 | 25.00 | 4 | 27.4% | -0.80 | 0.0132 | -0.038 | |
| 1.42 | 1.57 | 122 | 2,552 | 27.4% | 0.13 | 0.0090 | -0.029 | 210 | 31.95 | 33.75 | 27.0% | -0.89 | 0.0090 | -0.024 | ||
| 0.7100 | 0.9000 | 44 | 800 | 28.1% | 0.08 | 0.0059 | -0.020 | 220 | 41.45 | 43.50 | 29.3% | -0.95 | 0.0054 | -0.011 | ||
| 0.3000 | 0.5700 | 685 | 28.9% | 0.04 | 0.0038 | -0.013 | 230 | 50.95 | 53.40 | 12 | 30.3% | -0.97 | 0.0030 | -0.001 | ||
| 0.1700 | 0.4000 | 26 | 177 | 30.5% | 0.03 | 0.0024 | -0.009 | 240 | 60.90 | 63.10 | 30.9% | -0.99 | 0.0016 | 0.000 | ||
| 0.1000 | 0.1900 | 750 | 250 | 30.7% | 0.02 | 0.0016 | -0.006 | 250 | 70.65 | 73.05 | -0.99 | 0.0008 | 0.000 | |||
| 0 | 0.2500 | 1,080 | 33.1% | 0.01 | 0.0011 | -0.004 | 260 | 80.70 | 83.00 | 33.1% | -1.00 | 0.0005 | 0.000 | |||
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 — Jan 15, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.