XOM rantai opsi Exxonmobil Holdings Corporation
Cboe delayed options data · per 18:46 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% (166.09–191.09) · ATM IV 29.0% · 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 | |
| 87.10 | 89.70 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.0200 | 91 | 76.5% | -0.00 | 0.0000 | -0.000 | ||||
| 82.10 | 85.15 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.8300 | 134 | 109.5% | -0.00 | 0.0000 | -0.001 | ||||
| 77.10 | 80.05 | 4 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0500 | 163 | 71.1% | -0.00 | 0.0000 | -0.001 | |||
| 72.15 | 74.85 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.0500 | 161 | 65.5% | -0.00 | 0.0001 | -0.001 | ||||
| 67.10 | 70.45 | 3 | 58.9% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.1000 | 1,483 | 64.7% | -0.00 | 0.0001 | -0.001 | ||
| 62.10 | 64.75 | 1 | 16 | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.2000 | 749 | 64.4% | -0.00 | 0.0001 | -0.001 | ||
| 57.10 | 59.95 | 46 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.4600 | 2,751 | 66.1% | -0.00 | 0.0002 | -0.002 | |||
| 52.20 | 54.80 | 491 | 1.00 | 0.0002 | 0.000 | 125 | 0.0100 | 0.1100 | 3 | 1,637 | 49.9% | -0.00 | 0.0004 | -0.003 | ||
| 47.15 | 49.80 | 596 | 1.00 | 0.0004 | 0.000 | 130 | 0 | 0.4900 | 4,367 | 54.8% | -0.00 | 0.0006 | -0.004 | |||
| 42.15 | 44.85 | 1,493 | 0.99 | 0.0007 | 0.000 | 135 | 0.0500 | 0.0700 | 10 | 3,313 | 40.1% | -0.01 | 0.0010 | -0.007 | ||
| 37.20 | 39.85 | 10 | 1,151 | 0.99 | 0.0013 | -0.003 | 140 | 0.0500 | 0.1200 | 70 | 3,295 | 37.0% | -0.01 | 0.0017 | -0.010 | |
| 32.90 | 34.70 | 9 | 1,286 | 0.98 | 0.0023 | -0.008 | 145 | 0.1300 | 0.1600 | 54 | 3,598 | 34.9% | -0.02 | 0.0029 | -0.015 | |
| 27.60 | 29.85 | 11 | 837 | 0.97 | 0.0040 | -0.015 | 150 | 0.2500 | 0.3200 | 311 | 3,513 | 33.8% | -0.04 | 0.0048 | -0.023 | |
| 25.10 | 27.65 | 0.96 | 0.0052 | -0.020 | 152.5 | 0.2000 | 0.9100 | 35.7% | -0.05 | 0.0061 | -0.028 | |||||
| 23.10 | 24.80 | 2 | 3,368 | 21.8% | 0.95 | 0.0067 | -0.026 | 155 | 0.4800 | 0.5500 | 56 | 4,018 | 32.2% | -0.07 | 0.0077 | -0.034 |
| 20.25 | 22.95 | 25.3% | 0.93 | 0.0086 | -0.034 | 157.5 | 0.5400 | 0.8000 | 31.2% | -0.09 | 0.0096 | -0.041 | ||||
| 19.35 | 20.10 | 88 | 4,086 | 31.9% | 0.90 | 0.0108 | -0.042 | 160 | 0.8500 | 0.9900 | 451 | 4,418 | 30.9% | -0.11 | 0.0118 | -0.049 |
| 15.90 | 18.10 | 26.0% | 0.87 | 0.0133 | -0.051 | 162.5 | 1.17 | 1.34 | 3 | 30.5% | -0.15 | 0.0143 | -0.057 | |||
| 14.95 | 15.70 | 87 | 3,822 | 30.3% | 0.84 | 0.0160 | -0.061 | 165 | 1.60 | 1.74 | 141 | 3,716 | 30.1% | -0.19 | 0.0169 | -0.066 |
| 11.95 | 14.10 | 28.1% | 0.79 | 0.0188 | -0.071 | 167.5 | 2.12 | 2.34 | 58 | 29.9% | -0.23 | 0.0194 | -0.075 | |||
| 11.20 | 11.90 | 36 | 18.4K | 30.5% | 0.74 | 0.0214 | -0.080 | 170 | 2.85 | 2.98 | 278 | 2,881 | 29.7% | -0.29 | 0.0217 | -0.083 |
| 8.50 | 10.35 | 28.1% | 0.68 | 0.0236 | -0.088 | 172.5 | 3.55 | 3.80 | 56 | 29.2% | -0.34 | 0.0237 | -0.089 | |||
| 8.00 | 8.15 | 111 | 5,969 | 29.4% | 0.62 | 0.0254 | -0.094 | 175 | 4.55 | 4.75 | 170 | 1,223 | 29.0% | -0.41 | 0.0251 | -0.093 |
| 6.20 | 7.15 | 62 | 29.1% | 0.55 | 0.0265 | -0.097 | 177.5 | 5.55 | 6.10 | 50 | 29.0% | -0.47 | 0.0259 | -0.095 | ||
| 5.35 | 5.65 | 556 | 10.5K | 29.3% | 0.49 | 0.0268 | -0.097 | 180 | 6.95 | 7.20 | 135 | 214 | 28.4% | -0.53 | 0.0261 | -0.094 |
| 4.25 | 4.65 | 26 | 29.3% | 0.42 | 0.0264 | -0.095 | 182.5 | 8.10 | 9.35 | 29.3% | -0.60 | 0.0255 | -0.091 | |||
| 3.35 | 3.65 | 176 | 5,482 | 29.0% | 0.36 | 0.0253 | -0.090 | 185 | 9.75 | 10.90 | 11 | 17 | 29.1% | -0.66 | 0.0243 | -0.085 |
| 2.64 | 2.83 | 76 | 28.9% | 0.30 | 0.0235 | -0.083 | 187.5 | 11.40 | 13.25 | 30.3% | -0.71 | 0.0225 | -0.078 | |||
| 2.04 | 2.11 | 73 | 4,588 | 28.6% | 0.25 | 0.0213 | -0.075 | 190 | 13.30 | 15.15 | 32 | 30.4% | -0.77 | 0.0204 | -0.070 | |
| 1.54 | 1.68 | 20 | 28.8% | 0.20 | 0.0189 | -0.066 | 192.5 | 15.25 | 17.20 | 30.5% | -0.81 | 0.0180 | -0.061 | |||
| 1.16 | 1.30 | 336 | 2,589 | 29.0% | 0.16 | 0.0163 | -0.058 | 195 | 17.45 | 19.35 | 3 | 31.2% | -0.85 | 0.0156 | -0.053 | |
| 0.8800 | 1.01 | 249 | 29.2% | 0.13 | 0.0139 | -0.050 | 197.5 | 19.60 | 21.60 | 31.5% | -0.88 | 0.0132 | -0.045 | |||
| 0.6800 | 0.7500 | 95 | 12.5K | 29.4% | 0.10 | 0.0117 | -0.042 | 200 | 21.80 | 23.90 | 3 | 31.9% | -0.90 | 0.0111 | -0.038 | |
| 0.3200 | 0.5300 | 129 | 30.1% | 0.07 | 0.0081 | -0.031 | 205 | 26.65 | 28.65 | 34.5% | -0.94 | 0.0078 | -0.027 | |||
| 0.1600 | 0.3000 | 71 | 327 | 30.3% | 0.05 | 0.0058 | -0.024 | 210 | 31.40 | 33.50 | 36.4% | -0.96 | 0.0055 | -0.019 | ||
| 0 | 0.6200 | 35.7% | 0.03 | 0.0042 | -0.020 | 215 | 36.25 | 38.45 | 38.9% | -0.97 | 0.0041 | -0.015 | ||||
| 0.0100 | 0.5600 | 463 | 38.6% | 0.03 | 0.0033 | -0.017 | 220 | 41.00 | 43.30 | 38.9% | -0.97 | 0.0031 | -0.011 | |||
| 0 | 0.5200 | 41.2% | 0.02 | 0.0026 | -0.015 | 225 | 46.15 | 48.25 | 43.8% | -0.98 | 0.0025 | -0.009 | ||||
| 0 | 0.5000 | 129 | 44.1% | 0.02 | 0.0021 | -0.014 | 230 | 50.90 | 53.20 | 43.6% | -0.98 | 0.0020 | -0.007 | |||
| 0 | 0.4700 | 6 | 49.5% | 0.01 | 0.0015 | -0.011 | 240 | 60.40 | 63.15 | -0.99 | 0.0014 | -0.004 | ||||
| 0 | 0.2000 | 11 | 286 | 49.0% | 0.01 | 0.0011 | -0.010 | 250 | 70.80 | 73.10 | 53.9% | -0.99 | 0.0010 | -0.001 | ||
| 0.0100 | 0.0500 | 10 | 359 | 47.2% | 0.01 | 0.0008 | -0.008 | 260 | 80.70 | 83.05 | 57.2% | -0.99 | 0.0008 | 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