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 ±23.7% (58.94–95.48) · ATM IV 46.1% · P/C open interest 1.01
| 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 | |
| 37.15 | 40.65 | 62 | 66.4% | 0.98 | 0.0017 | 0.000 | 40 | 0.0700 | 0.3000 | 287 | 54.4% | -0.02 | 0.0017 | -0.004 | ||
| 35.65 | 37.75 | 71 | 66.8% | 0.97 | 0.0022 | 0.000 | 42.5 | 0.1400 | 0.3800 | 62 | 53.1% | -0.03 | 0.0023 | -0.005 | ||
| 33.30 | 35.40 | 32 | 63.4% | 0.96 | 0.0030 | -0.002 | 45 | 0.2600 | 0.4800 | 30 | 836 | 52.1% | -0.04 | 0.0030 | -0.007 | |
| 31.00 | 33.10 | 42 | 60.8% | 0.95 | 0.0038 | -0.004 | 47.5 | 0.4100 | 0.8400 | 1,316 | 53.5% | -0.05 | 0.0038 | -0.009 | ||
| 28.80 | 30.80 | 125 | 58.7% | 0.94 | 0.0047 | -0.006 | 50 | 0.6300 | 1.04 | 620 | 52.5% | -0.06 | 0.0048 | -0.011 | ||
| 24.50 | 26.50 | 134 | 55.6% | 0.90 | 0.0070 | -0.011 | 55 | 1.10 | 1.57 | 3 | 314 | 49.9% | -0.10 | 0.0071 | -0.015 | |
| 22.20 | 24.40 | 36 | 53.0% | 0.88 | 0.0082 | -0.013 | 57.5 | 1.63 | 2.03 | 712 | 50.3% | -0.13 | 0.0084 | -0.017 | ||
| 20.55 | 22.35 | 112 | 53.1% | 0.85 | 0.0095 | -0.016 | 60 | 2.00 | 2.35 | 334 | 48.5% | -0.15 | 0.0097 | -0.019 | ||
| 16.75 | 18.70 | 541 | 51.0% | 0.78 | 0.0121 | -0.021 | 65 | 3.40 | 3.65 | 6 | 3,182 | 48.4% | -0.22 | 0.0124 | -0.023 | |
| 15.30 | 16.60 | 49.9% | 0.75 | 0.0133 | -0.023 | 67.5 | 3.85 | 4.45 | 72 | 47.0% | -0.26 | 0.0136 | -0.025 | |||
| 13.85 | 14.60 | 11 | 2,255 | 48.5% | 0.71 | 0.0144 | -0.025 | 70 | 5.05 | 5.35 | 1 | 2,060 | 47.7% | -0.30 | 0.0148 | -0.027 |
| 12.15 | 13.45 | 23 | 48.4% | 0.67 | 0.0154 | -0.026 | 72.5 | 6.10 | 6.40 | 499 | 47.6% | -0.34 | 0.0159 | -0.028 | ||
| 11.00 | 11.50 | 9 | 625 | 47.0% | 0.63 | 0.0162 | -0.028 | 75 | 7.20 | 7.50 | 719 | 47.2% | -0.38 | 0.0167 | -0.029 | |
| 9.70 | 10.20 | 193 | 46.5% | 0.59 | 0.0168 | -0.029 | 77.5 | 7.95 | 8.70 | 335 | 45.6% | -0.42 | 0.0174 | -0.030 | ||
| 8.60 | 9.00 | 1,552 | 46.2% | 0.55 | 0.0172 | -0.029 | 80 | 9.55 | 10.00 | 1,763 | 46.0% | -0.47 | 0.0179 | -0.030 | ||
| 7.55 | 8.25 | 1 | 1,519 | 46.7% | 0.50 | 0.0174 | -0.029 | 82.5 | 10.70 | 11.50 | 968 | 45.1% | -0.51 | 0.0182 | -0.030 | |
| 6.60 | 7.00 | 628 | 45.7% | 0.46 | 0.0174 | -0.029 | 85 | 12.55 | 13.00 | 141 | 45.6% | -0.55 | 0.0184 | -0.030 | ||
| 5.75 | 6.15 | 110 | 45.5% | 0.42 | 0.0172 | -0.029 | 87.5 | 13.80 | 14.75 | 145 | 44.6% | -0.60 | 0.0183 | -0.029 | ||
| 5.00 | 5.40 | 1 | 1,106 | 45.4% | 0.39 | 0.0168 | -0.028 | 90 | 15.95 | 16.45 | 65 | 45.3% | -0.64 | 0.0181 | -0.028 | |
| 3.75 | 4.10 | 1,541 | 45.0% | 0.32 | 0.0157 | -0.026 | 95 | 19.55 | 20.35 | 23 | 45.0% | -0.71 | 0.0173 | -0.026 | ||
| 2.64 | 3.05 | 7 | 855 | 44.2% | 0.26 | 0.0143 | -0.023 | 100 | 23.35 | 24.55 | 1 | 44.3% | -0.78 | 0.0161 | -0.023 | |
| 2.03 | 2.30 | 1 | 586 | 44.5% | 0.20 | 0.0126 | -0.021 | 105 | 27.65 | 28.75 | 43.2% | -0.84 | 0.0148 | -0.020 | ||
| 1.49 | 2.04 | 318 | 45.8% | 0.16 | 0.0109 | -0.018 | 110 | 31.95 | 33.50 | 42.2% | -0.89 | 0.0133 | -0.017 | |||
| 1.00 | 1.58 | 1,649 | 45.5% | 0.13 | 0.0092 | -0.015 | 115 | 36.60 | 38.20 | 14 | -0.93 | 0.0125 | -0.013 | |||
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.