XOM rantai opsi Exxonmobil Holdings Corporation
Cboe delayed options data · per 06:45 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 ±7.0% (165.88–190.93) · ATM IV 29.2% · P/C open interest 0.53
| 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 | 114.9% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.0200 | 91 | 76.4% | -0.00 | 0.0000 | -0.000 | |||
| 82.35 | 84.90 | 107.0% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 134 | 129.9% | -0.00 | 0.0000 | -0.001 | |||
| 77.35 | 79.90 | 4 | 98.3% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0500 | 163 | 70.9% | -0.00 | 0.0000 | -0.001 | ||
| 72.55 | 74.95 | 95.9% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.0500 | 161 | 65.3% | -0.00 | 0.0001 | -0.001 | |||
| 67.35 | 69.95 | 3 | 83.4% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.1000 | 1,483 | 64.5% | -0.00 | 0.0001 | -0.001 | ||
| 62.25 | 64.85 | 1 | 16 | 70.1% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.1500 | 749 | 61.9% | -0.00 | 0.0002 | -0.002 | |
| 57.40 | 59.95 | 46 | 69.7% | 1.00 | 0.0002 | 0.000 | 120 | 0 | 0.4600 | 2,751 | 65.9% | -0.00 | 0.0003 | -0.002 | ||
| 52.40 | 55.00 | 491 | 63.7% | 1.00 | 0.0003 | 0.000 | 125 | 0.0100 | 0.1100 | 3 | 1,637 | 49.7% | -0.00 | 0.0004 | -0.003 | |
| 47.45 | 50.00 | 596 | 58.0% | 1.00 | 0.0005 | 0.000 | 130 | 0 | 0.4900 | 4,367 | 54.6% | -0.01 | 0.0007 | -0.005 | ||
| 42.45 | 45.15 | 1,493 | 53.8% | 0.99 | 0.0008 | 0.000 | 135 | 0.0500 | 0.2800 | 11 | 3,313 | 45.9% | -0.01 | 0.0011 | -0.007 | |
| 37.20 | 40.20 | 10 | 1,151 | 44.3% | 0.99 | 0.0014 | -0.003 | 140 | 0 | 0.1600 | 71 | 3,295 | 36.5% | -0.01 | 0.0018 | -0.011 |
| 33.25 | 34.30 | 11 | 1,286 | 40.6% | 0.98 | 0.0024 | -0.009 | 145 | 0.1400 | 0.2000 | 106 | 3,598 | 35.5% | -0.02 | 0.0031 | -0.016 |
| 28.45 | 30.05 | 11 | 837 | 43.3% | 0.97 | 0.0042 | -0.016 | 150 | 0.2500 | 0.3200 | 361 | 3,513 | 33.4% | -0.04 | 0.0050 | -0.024 |
| 25.30 | 28.05 | 39.0% | 0.96 | 0.0054 | -0.022 | 152.5 | 0 | 0.9100 | 33.9% | -0.05 | 0.0063 | -0.029 | ||||
| 23.10 | 25.35 | 2 | 3,368 | 36.4% | 0.94 | 0.0070 | -0.028 | 155 | 0.4500 | 0.5800 | 127 | 4,018 | 31.9% | -0.07 | 0.0080 | -0.035 |
| 21.10 | 23.10 | 37.4% | 0.92 | 0.0089 | -0.035 | 157.5 | 0.5300 | 0.8000 | 30.9% | -0.09 | 0.0099 | -0.042 | ||||
| 19.20 | 19.75 | 99 | 4,086 | 32.6% | 0.90 | 0.0111 | -0.043 | 160 | 0.8800 | 1.02 | 509 | 4,418 | 30.8% | -0.12 | 0.0122 | -0.050 |
| 15.65 | 18.50 | 30.2% | 0.87 | 0.0137 | -0.052 | 162.5 | 1.23 | 1.37 | 61 | 30.5% | -0.15 | 0.0146 | -0.058 | |||
| 14.80 | 15.35 | 88 | 3,822 | 30.8% | 0.83 | 0.0164 | -0.062 | 165 | 1.67 | 1.78 | 155 | 3,716 | 30.0% | -0.19 | 0.0172 | -0.067 |
| 11.90 | 14.35 | 30.7% | 0.79 | 0.0192 | -0.072 | 167.5 | 2.02 | 2.53 | 73 | 29.7% | -0.24 | 0.0198 | -0.076 | |||
| 10.90 | 11.60 | 37 | 18.4K | 30.3% | 0.73 | 0.0218 | -0.081 | 170 | 2.89 | 3.05 | 341 | 2,881 | 29.5% | -0.29 | 0.0221 | -0.083 |
| 8.60 | 10.55 | 30.2% | 0.67 | 0.0240 | -0.089 | 172.5 | 3.65 | 3.90 | 64 | 29.1% | -0.35 | 0.0240 | -0.089 | |||
| 7.80 | 7.95 | 153 | 5,969 | 29.3% | 0.61 | 0.0257 | -0.094 | 175 | 4.60 | 4.85 | 205 | 1,223 | 28.7% | -0.41 | 0.0254 | -0.093 |
| 6.30 | 6.85 | 63 | 29.6% | 0.55 | 0.0267 | -0.097 | 177.5 | 5.70 | 6.20 | 52 | 28.8% | -0.48 | 0.0261 | -0.095 | ||
| 5.10 | 5.40 | 612 | 10.5K | 29.0% | 0.48 | 0.0269 | -0.097 | 180 | 6.95 | 7.40 | 136 | 214 | 28.2% | -0.54 | 0.0261 | -0.093 |
| 4.05 | 4.30 | 77 | 28.7% | 0.41 | 0.0264 | -0.094 | 182.5 | 8.10 | 9.35 | 28.3% | -0.61 | 0.0255 | -0.090 | |||
| 3.20 | 3.55 | 226 | 5,482 | 29.0% | 0.35 | 0.0252 | -0.089 | 185 | 9.20 | 10.90 | 11 | 17 | 26.4% | -0.67 | 0.0242 | -0.084 |
| 2.46 | 2.70 | 120 | 28.7% | 0.29 | 0.0233 | -0.082 | 187.5 | 11.40 | 13.25 | 28.9% | -0.72 | 0.0223 | -0.077 | |||
| 1.89 | 2.05 | 187 | 4,588 | 28.6% | 0.24 | 0.0210 | -0.073 | 190 | 13.20 | 15.35 | 32 | 29.1% | -0.77 | 0.0201 | -0.069 | |
| 1.43 | 1.69 | 20 | 29.0% | 0.19 | 0.0185 | -0.065 | 192.5 | 15.00 | 17.40 | 28.3% | -0.82 | 0.0176 | -0.060 | |||
| 1.08 | 1.27 | 349 | 2,589 | 28.6% | 0.15 | 0.0160 | -0.056 | 195 | 17.45 | 19.35 | 3 | 28.8% | -0.85 | 0.0152 | -0.052 | |
| 0.8100 | 1.01 | 249 | 29.3% | 0.12 | 0.0136 | -0.048 | 197.5 | 18.65 | 22.25 | 27.2% | -0.88 | 0.0129 | -0.044 | |||
| 0.5800 | 0.7000 | 140 | 12.5K | 29.0% | 0.10 | 0.0114 | -0.041 | 200 | 21.80 | 23.85 | 3 | 28.1% | -0.91 | 0.0108 | -0.037 | |
| 0.2500 | 0.5300 | 137 | 29.9% | 0.06 | 0.0078 | -0.030 | 205 | 26.65 | 28.50 | 28.6% | -0.94 | 0.0075 | -0.025 | |||
| 0.1600 | 0.3000 | 71 | 327 | 30.7% | 0.04 | 0.0054 | -0.022 | 210 | 30.35 | 34.20 | 20.7% | -0.96 | 0.0052 | -0.017 | ||
| 0 | 0.6200 | 36.0% | 0.03 | 0.0038 | -0.017 | 215 | 36.05 | 38.25 | -0.97 | 0.0037 | -0.012 | |||||
| 0.0100 | 0.5700 | 463 | 39.0% | 0.02 | 0.0028 | -0.014 | 220 | 40.80 | 43.20 | -0.98 | 0.0027 | -0.008 | ||||
| 0 | 0.7200 | 44.0% | 0.02 | 0.0021 | -0.011 | 225 | 45.75 | 48.30 | -0.98 | 0.0020 | -0.005 | |||||
| 0 | 0.5000 | 129 | 44.4% | 0.01 | 0.0016 | -0.009 | 230 | 50.70 | 53.25 | -0.99 | 0.0016 | -0.003 | ||||
| 0 | 0.4700 | 6 | 49.9% | 0.01 | 0.0011 | -0.007 | 240 | 60.65 | 63.15 | -0.99 | 0.0010 | 0.000 | ||||
| 0 | 0.2600 | 11 | 286 | 51.1% | 0.01 | 0.0007 | -0.006 | 250 | 70.60 | 73.20 | -0.99 | 0.0007 | 0.000 | |||
| 0.0100 | 0.0500 | 11 | 359 | 47.4% | 0.00 | 0.0005 | -0.005 | 260 | 80.55 | 82.95 | -0.99 | 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 — 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