YUM rantai opsi Yum! Brands, 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 ±8.5% (136.75–162.15) · ATM IV 26.1% · P/C open interest 0.40
| 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 | |
| 72.70 | 76.90 | 1.00 | 0.0003 | 0.000 | 75 | 0 | 2.15 | 5 | 107.4% | -0.01 | 0.0004 | -0.005 | ||||
| 67.80 | 71.90 | 1.00 | 0.0004 | 0.000 | 80 | 0 | 2.15 | 98.7% | -0.01 | 0.0004 | -0.006 | |||||
| 62.70 | 66.80 | 0.99 | 0.0004 | 0.000 | 85 | 0 | 1.75 | 86.6% | -0.01 | 0.0006 | -0.006 | |||||
| 57.70 | 61.90 | 1 | 0.99 | 0.0006 | 0.000 | 90 | 0 | 1.05 | 2 | 71.5% | -0.01 | 0.0007 | -0.006 | |||
| 52.80 | 57.00 | 0.99 | 0.0008 | 0.000 | 95 | 0 | 0.3000 | 4 | 52.8% | -0.01 | 0.0009 | -0.007 | ||||
| 47.90 | 51.90 | 1 | 0.99 | 0.0010 | -0.000 | 100 | 0 | 0.6500 | 2 | 53.7% | -0.01 | 0.0012 | -0.008 | |||
| 42.90 | 47.00 | 1 | 0.99 | 0.0014 | -0.002 | 105 | 0.0500 | 0.2500 | 5 | 42.4% | -0.02 | 0.0016 | -0.009 | |||
| 38.00 | 42.20 | 1 | 35.9% | 0.98 | 0.0020 | -0.004 | 110 | 0 | 0.2500 | 11 | 36.5% | -0.02 | 0.0023 | -0.011 | ||
| 33.60 | 36.10 | 1 | 0.97 | 0.0029 | -0.007 | 115 | 0.0500 | 0.4000 | 49 | 35.0% | -0.03 | 0.0033 | -0.013 | |||
| 29.20 | 31.30 | 4 | 30.5% | 0.96 | 0.0044 | -0.011 | 120 | 0.2000 | 0.6000 | 13 | 33.7% | -0.05 | 0.0048 | -0.016 | ||
| 24.10 | 26.60 | 3 | 27.5% | 0.94 | 0.0067 | -0.017 | 125 | 0.3500 | 0.9500 | 34 | 31.9% | -0.07 | 0.0072 | -0.022 | ||
| 19.50 | 21.40 | 11 | 23.9% | 0.90 | 0.0102 | -0.025 | 130 | 1.00 | 1.30 | 1 | 653 | 31.1% | -0.11 | 0.0106 | -0.029 | |
| 15.20 | 17.60 | 10 | 27.3% | 0.84 | 0.0146 | -0.035 | 135 | 1.65 | 1.85 | 7 | 269 | 29.1% | -0.18 | 0.0148 | -0.038 | |
| 11.40 | 13.00 | 23 | 25.4% | 0.75 | 0.0192 | -0.044 | 140 | 2.55 | 2.90 | 7 | 104 | 27.7% | -0.26 | 0.0193 | -0.045 | |
| 8.80 | 9.30 | 2 | 64 | 26.5% | 0.65 | 0.0234 | -0.050 | 145 | 4.10 | 4.50 | 51 | 26.9% | -0.37 | 0.0234 | -0.051 | |
| 6.00 | 6.40 | 1 | 191 | 25.8% | 0.52 | 0.0258 | -0.052 | 150 | 6.30 | 6.70 | 121 | 26.4% | -0.49 | 0.0257 | -0.052 | |
| 3.90 | 4.20 | 2 | 152 | 25.5% | 0.40 | 0.0254 | -0.049 | 155 | 9.00 | 9.60 | 23 | 25.7% | -0.62 | 0.0252 | -0.049 | |
| 2.35 | 2.55 | 2 | 290 | 25.0% | 0.28 | 0.0223 | -0.042 | 160 | 11.70 | 13.90 | 6 | 25.6% | -0.73 | 0.0222 | -0.041 | |
| 1.35 | 1.55 | 17 | 807 | 25.0% | 0.19 | 0.0178 | -0.033 | 165 | 15.70 | 18.20 | 26.5% | -0.82 | 0.0176 | -0.031 | ||
| 0.7000 | 0.9500 | 89 | 25.0% | 0.12 | 0.0130 | -0.024 | 170 | 20.20 | 22.60 | 27.6% | -0.89 | 0.0128 | -0.021 | |||
| 0.4000 | 0.5000 | 1 | 428 | 25.1% | 0.07 | 0.0089 | -0.016 | 175 | 24.90 | 27.30 | 29.3% | -0.94 | 0.0102 | -0.015 | ||
| 0.2000 | 0.3000 | 638 | 25.4% | 0.04 | 0.0061 | -0.012 | 180 | 29.80 | 32.10 | 31.6% | -0.98 | 0.0102 | -0.016 | |||
| 0.0500 | 0.2500 | 544 | 26.1% | 0.03 | 0.0044 | -0.009 | 185 | 33.60 | 37.70 | 30.9% | -0.99 | 0.0038 | -0.019 | |||
| 0 | 0.7500 | 79 | 33.6% | 0.03 | 0.0034 | -0.008 | 190 | 38.60 | 42.70 | 34.2% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 0.7500 | 15 | 36.5% | 0.02 | 0.0027 | -0.007 | 195 | 43.60 | 47.70 | 37.4% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 0.3000 | 3 | 33.8% | 0.02 | 0.0022 | -0.007 | 200 | 48.60 | 52.70 | 40.5% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 0.7500 | 44.5% | 0.01 | 0.0015 | -0.005 | 210 | 58.60 | 62.70 | 46.5% | -1.00 | 0.0000 | -0.019 | ||||
| 0 | 0.7500 | 3 | 49.3% | 0.01 | 0.0010 | -0.004 | 220 | 68.60 | 72.60 | 50.3% | -1.00 | 0.0000 | -0.019 | |||
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 — Dec 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.