XYZ rantai opsi Block, 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 ±27.3% (59.52–104.28) · ATM IV 46.4% · P/C open interest 0.90
| 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 | |
| 39.80 | 42.15 | 71 | 0.97 | 0.0020 | 0.000 | 42.5 | 0.3100 | 0.6000 | 68 | 55.7% | -0.03 | 0.0020 | -0.005 | |||
| 37.50 | 39.95 | 31 | 43.1% | 0.96 | 0.0025 | 0.000 | 45 | 0.3400 | 0.7300 | 1,048 | 53.3% | -0.04 | 0.0025 | -0.007 | ||
| 35.20 | 37.75 | 42 | 45.5% | 0.95 | 0.0031 | -0.001 | 47.5 | 0.5800 | 0.8400 | 1 | 65 | 52.6% | -0.05 | 0.0031 | -0.008 | |
| 33.00 | 35.50 | 123 | 46.2% | 0.94 | 0.0038 | -0.003 | 50 | 0.6400 | 1.09 | 10 | 215 | 50.9% | -0.06 | 0.0038 | -0.009 | |
| 28.50 | 31.05 | 3 | 134 | 44.6% | 0.91 | 0.0053 | -0.007 | 55 | 1.29 | 1.73 | 3 | 314 | 50.5% | -0.09 | 0.0054 | -0.013 |
| 26.60 | 28.90 | 36 | 45.3% | 0.89 | 0.0062 | -0.009 | 57.5 | 1.74 | 2.12 | 244 | 50.2% | -0.11 | 0.0063 | -0.014 | ||
| 24.60 | 26.90 | 111 | 45.4% | 0.87 | 0.0071 | -0.011 | 60 | 2.17 | 2.59 | 297 | 49.7% | -0.13 | 0.0072 | -0.016 | ||
| 22.00 | 23.60 | 2 | 541 | 50.4% | 0.82 | 0.0089 | -0.015 | 65 | 3.25 | 3.75 | 2,673 | 48.6% | -0.18 | 0.0091 | -0.019 | |
| 18.20 | 19.65 | 1 | 2,244 | 47.0% | 0.76 | 0.0106 | -0.019 | 70 | 4.60 | 5.25 | 1,459 | 47.5% | -0.24 | 0.0110 | -0.022 | |
| 16.20 | 18.05 | 20 | 45.6% | 0.73 | 0.0114 | -0.021 | 72.5 | 5.50 | 6.10 | 304 | 47.2% | -0.28 | 0.0118 | -0.024 | ||
| 14.30 | 16.55 | 604 | 44.4% | 0.70 | 0.0122 | -0.022 | 75 | 6.40 | 7.10 | 516 | 46.9% | -0.31 | 0.0126 | -0.025 | ||
| 13.55 | 15.10 | 186 | 45.6% | 0.66 | 0.0128 | -0.024 | 77.5 | 7.50 | 8.15 | 8 | 326 | 46.7% | -0.34 | 0.0132 | -0.026 | |
| 13.15 | 13.70 | 11 | 1,480 | 47.2% | 0.63 | 0.0133 | -0.025 | 80 | 8.70 | 9.30 | 4 | 1,777 | 46.5% | -0.38 | 0.0138 | -0.026 |
| 11.85 | 12.55 | 1 | 160 | 46.9% | 0.60 | 0.0137 | -0.025 | 82.5 | 9.90 | 10.45 | 3 | 212 | 45.9% | -0.41 | 0.0143 | -0.027 |
| 10.70 | 11.40 | 4 | 458 | 46.6% | 0.56 | 0.0140 | -0.026 | 85 | 11.15 | 11.90 | 141 | 45.8% | -0.45 | 0.0147 | -0.027 | |
| 9.65 | 10.35 | 48 | 46.4% | 0.53 | 0.0142 | -0.026 | 87.5 | 12.55 | 13.35 | 145 | 45.5% | -0.49 | 0.0150 | -0.027 | ||
| 8.85 | 9.30 | 5 | 633 | 46.4% | 0.50 | 0.0142 | -0.026 | 90 | 14.05 | 14.85 | 65 | 45.3% | -0.52 | 0.0151 | -0.027 | |
| 7.00 | 7.65 | 1,093 | 45.9% | 0.43 | 0.0141 | -0.026 | 95 | 17.35 | 18.20 | 21 | 45.1% | -0.59 | 0.0152 | -0.026 | ||
| 5.75 | 6.15 | 26 | 827 | 45.8% | 0.37 | 0.0136 | -0.025 | 100 | 20.95 | 21.85 | 1 | 45.0% | -0.65 | 0.0149 | -0.025 | |
| 4.45 | 5.05 | 546 | 45.4% | 0.32 | 0.0128 | -0.024 | 105 | 24.80 | 27.05 | 47.9% | -0.71 | 0.0144 | -0.023 | |||
| 3.55 | 4.05 | 1 | 316 | 45.2% | 0.27 | 0.0119 | -0.022 | 110 | 28.90 | 31.20 | 48.2% | -0.77 | 0.0137 | -0.021 | ||
| 2.88 | 3.30 | 7 | 1,655 | 45.5% | 0.23 | 0.0109 | -0.020 | 115 | 33.05 | 35.45 | 14 | 47.9% | -0.82 | 0.0129 | -0.018 | |
| 2.24 | 2.64 | 39 | 45.2% | 0.19 | 0.0098 | -0.018 | 120 | 37.45 | 39.95 | 5 | 48.0% | -0.86 | 0.0121 | -0.016 | ||
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 — Mar 19, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.