DUK rantai opsi Duke Energy Corporation
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 ±2.7% (117.91–124.45) · ATM IV 15.8% · P/C open interest 0.43
| 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 | |
| 54.50 | 58.30 | 136.1% | 1.00 | 0.0001 | 0.000 | 65 | 0 | 2.15 | 3 | 205.8% | -0.00 | 0.0001 | -0.001 | |||
| 49.50 | 53.30 | 119.6% | 1.00 | 0.0001 | 0.000 | 70 | 0 | 2.15 | 4 | 185.0% | -0.00 | 0.0001 | -0.002 | |||
| 44.40 | 47.70 | 1.00 | 0.0002 | 0.000 | 75 | 0 | 2.15 | 8 | 165.5% | -0.00 | 0.0002 | -0.002 | ||||
| 39.50 | 43.30 | 97.0% | 1.00 | 0.0003 | 0.000 | 80 | 0 | 2.15 | 21 | 147.2% | -0.00 | 0.0003 | -0.003 | |||
| 34.50 | 38.30 | 83.4% | 1.00 | 0.0005 | 0.000 | 85 | 0 | 0.3000 | 161 | 87.7% | -0.00 | 0.0005 | -0.003 | |||
| 29.20 | 31.60 | 1.00 | 0.0008 | 0.000 | 90 | 0 | 0.3000 | 145 | 75.4% | -0.00 | 0.0008 | -0.004 | ||||
| 24.20 | 28.40 | 0.99 | 0.0014 | 0.000 | 95 | 0 | 2.15 | 161 | 97.1% | -0.01 | 0.0014 | -0.006 | ||||
| 19.20 | 23.40 | 0.99 | 0.0026 | 0.000 | 100 | 0 | 0.1000 | 238 | 43.9% | -0.01 | 0.0026 | -0.008 | ||||
| 14.90 | 18.40 | 1 | 45.9% | 0.98 | 0.0054 | -0.004 | 105 | 0 | 0.3000 | 118 | 40.9% | -0.02 | 0.0054 | -0.012 | ||
| 10.80 | 12.70 | 6 | 36.3% | 0.96 | 0.0126 | -0.014 | 110 | 0.0500 | 0.2500 | 5 | 372 | 29.8% | -0.04 | 0.0126 | -0.019 | |
| 6.20 | 7.50 | 32 | 25.2% | 0.89 | 0.0342 | -0.029 | 115 | 0.1500 | 0.3000 | 24 | 1,606 | 20.5% | -0.11 | 0.0346 | -0.033 | |
| 2.25 | 2.45 | 5 | 2,706 | 16.1% | 0.64 | 0.0913 | -0.050 | 120 | 0.8000 | 1.05 | 29 | 2,914 | 15.6% | -0.36 | 0.0926 | -0.051 |
| 0.3500 | 0.4500 | 350 | 3,963 | 15.9% | 0.20 | 0.0680 | -0.039 | 125 | 3.80 | 4.40 | 5 | 1,391 | 17.0% | -0.81 | 0.0700 | -0.038 |
| 0.1000 | 0.1500 | 418 | 3,476 | 21.1% | 0.06 | 0.0223 | -0.019 | 130 | 7.70 | 9.40 | 87 | -0.96 | 0.0295 | -0.017 | ||
| 0 | 0.0500 | 4 | 3,225 | 23.2% | 0.02 | 0.0082 | -0.010 | 135 | 12.80 | 14.40 | -1.00 | 0.0041 | -0.030 | |||
| 0 | 0.1500 | 14 | 1,190 | 34.9% | 0.01 | 0.0035 | -0.006 | 140 | 16.90 | 19.40 | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.0500 | 969 | 36.2% | 0.00 | 0.0017 | -0.003 | 145 | 22.20 | 25.30 | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 0.0500 | 1,023 | 42.2% | 0.00 | 0.0009 | -0.002 | 150 | 27.20 | 30.50 | 1 | 56.7% | -1.00 | 0.0000 | -0.043 | ||
| 0 | 2.15 | 23 | 90.6% | 0.00 | 0.0005 | -0.001 | 155 | 31.80 | 35.70 | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 2.15 | 12 | 98.8% | 0.00 | 0.0003 | -0.001 | 160 | 36.80 | 40.70 | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 2.15 | 7 | 106.7% | 0.00 | 0.0002 | -0.001 | 165 | 41.80 | 45.70 | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 2.15 | 3 | 114.1% | 0.00 | 0.0001 | -0.000 | 170 | 46.80 | 50.50 | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 2.15 | 43 | 121.2% | 0.00 | 0.0001 | -0.000 | 175 | 52.20 | 55.70 | 95.8% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 0.2500 | 4 | 88.0% | 0.00 | 0.0000 | -0.000 | 180 | 56.80 | 60.70 | -1.00 | 0.0000 | -0.043 | ||||
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 — Sep 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.