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 ±7.1% (140.90–162.30) · ATM IV 30.1% · P/C open interest 0.09
| 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 | |
| 64.90 | 68.80 | 63.9% | 1.00 | 0.0001 | 0.000 | 85 | 0 | 1.15 | 113.2% | -0.00 | 0.0001 | -0.002 | ||||
| 60.00 | 63.80 | 69.4% | 1.00 | 0.0002 | 0.000 | 90 | 0 | 1.15 | 103.5% | -0.00 | 0.0002 | -0.002 | ||||
| 55.60 | 58.40 | 72.6% | 1.00 | 0.0003 | 0.000 | 95 | 0 | 0.9500 | 90.9% | -0.00 | 0.0003 | -0.003 | ||||
| 50.00 | 53.40 | 2 | 1.00 | 0.0004 | 0.000 | 100 | 0 | 0.8000 | 79.8% | -0.00 | 0.0004 | -0.004 | ||||
| 45.00 | 48.70 | 0.99 | 0.0006 | 0.000 | 105 | 0 | 1.70 | 83.6% | -0.00 | 0.0006 | -0.004 | |||||
| 40.00 | 43.70 | 0.99 | 0.0009 | -0.001 | 110 | 0 | 2.15 | 79.2% | -0.01 | 0.0009 | -0.006 | |||||
| 35.10 | 38.00 | 0.99 | 0.0015 | -0.004 | 115 | 0 | 2.20 | 52 | 71.3% | -0.01 | 0.0015 | -0.008 | ||||
| 30.30 | 33.10 | 3 | 0.98 | 0.0025 | -0.008 | 120 | 0 | 1.15 | 6 | 53.3% | -0.02 | 0.0025 | -0.012 | |||
| 25.30 | 28.00 | 0.97 | 0.0042 | -0.014 | 125 | 0.1000 | 1.15 | 34 | 46.7% | -0.03 | 0.0042 | -0.018 | ||||
| 20.50 | 23.10 | 23 | 0.94 | 0.0072 | -0.024 | 130 | 0 | 0.4500 | 6 | 50 | 31.4% | -0.06 | 0.0072 | -0.027 | ||
| 15.90 | 18.50 | 19 | 23.1% | 0.90 | 0.0119 | -0.037 | 135 | 0.5000 | 0.7500 | 21 | 84 | 31.9% | -0.10 | 0.0120 | -0.040 | |
| 11.40 | 14.50 | 18 | 50 | 27.2% | 0.83 | 0.0183 | -0.053 | 140 | 1.10 | 1.45 | 21 | 105 | 30.9% | -0.17 | 0.0185 | -0.055 |
| 8.40 | 9.80 | 8 | 783 | 27.5% | 0.73 | 0.0257 | -0.068 | 145 | 1.80 | 3.00 | 20 | 54 | 30.0% | -0.28 | 0.0260 | -0.070 |
| 5.50 | 7.00 | 2 | 288 | 29.2% | 0.58 | 0.0314 | -0.077 | 150 | 3.50 | 5.40 | 10 | 16 | 30.9% | -0.42 | 0.0320 | -0.079 |
| 3.20 | 3.90 | 3 | 823 | 27.2% | 0.42 | 0.0323 | -0.076 | 155 | 6.30 | 7.00 | 90 | 28.2% | -0.59 | 0.0332 | -0.077 | |
| 1.45 | 2.10 | 40 | 3,460 | 25.9% | 0.27 | 0.0280 | -0.063 | 160 | 8.40 | 11.40 | 5 | 27.0% | -0.74 | 0.0292 | -0.065 | |
| 0.5500 | 1.20 | 249 | 26.1% | 0.16 | 0.0204 | -0.044 | 165 | 12.10 | 16.00 | 27.4% | -0.87 | 0.0221 | -0.046 | |||
| 0.1000 | 0.5000 | 4 | 24 | 24.6% | 0.08 | 0.0127 | -0.027 | 170 | 17.80 | 20.30 | 33.7% | -0.95 | 0.0151 | -0.030 | ||
| 0 | 1.15 | 1 | 34.0% | 0.04 | 0.0074 | -0.017 | 175 | 22.00 | 25.40 | 34.5% | -0.99 | 0.0064 | -0.019 | |||
| 0 | 0.1000 | 25.6% | 0.03 | 0.0046 | -0.011 | 180 | 26.30 | 30.40 | -1.00 | 0.0000 | -0.017 | |||||
| 0 | 0.9500 | 42.0% | 0.02 | 0.0030 | -0.009 | 185 | 31.60 | 35.40 | 38.8% | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.9500 | 46.4% | 0.01 | 0.0020 | -0.006 | 190 | 36.70 | 40.40 | 44.9% | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.0500 | 33.0% | 0.01 | 0.0014 | -0.005 | 195 | 41.70 | 45.40 | 49.1% | -1.00 | 0.0000 | -0.017 | ||||
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.